Jaykay Enterprises Limited (500306.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 125.00 | 128.30 | 120.40 | 124.45 | 124.45 | 27,102 |
| 06 May 2024 | 127.20 | 130.95 | 123.40 | 125.45 | 125.45 | 32,150 |
| 03 May 2024 | 134.85 | 134.85 | 127.70 | 129.45 | 129.45 | 38,204 |
| 02 May 2024 | 134.90 | 134.90 | 131.60 | 133.45 | 133.45 | 21,125 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 137.30 | 138.95 | 134.00 | 134.50 | 134.50 | 32,037 |
| 29 Apr 2024 | 138.45 | 141.85 | 137.00 | 137.10 | 137.10 | 25,357 |
| 26 Apr 2024 | 142.40 | 143.95 | 138.15 | 138.45 | 138.45 | 25,511 |
| 25 Apr 2024 | 142.40 | 145.55 | 139.20 | 143.05 | 143.05 | 18,989 |
| 24 Apr 2024 | 140.90 | 144.45 | 139.15 | 141.60 | 141.60 | 34,432 |
| 23 Apr 2024 | 136.95 | 140.30 | 134.00 | 138.25 | 138.25 | 46,245 |
| 22 Apr 2024 | 142.70 | 142.70 | 133.00 | 136.35 | 136.35 | 46,656 |
| 19 Apr 2024 | 131.90 | 139.20 | 128.00 | 138.55 | 138.55 | 140,310 |
| 18 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 78,965 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 120.00 | 126.30 | 120.00 | 126.30 | 126.30 | 55,221 |
| 15 Apr 2024 | 120.00 | 122.00 | 120.00 | 120.30 | 120.30 | 22,804 |
| 12 Apr 2024 | 115.50 | 122.60 | 115.50 | 121.75 | 121.75 | 17,723 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 123.95 | 123.95 | 119.00 | 120.00 | 120.00 | 20,549 |
| 09 Apr 2024 | 122.90 | 125.40 | 119.50 | 121.95 | 121.95 | 16,038 |
| 08 Apr 2024 | 123.95 | 123.95 | 119.05 | 122.70 | 122.70 | 23,594 |
| 05 Apr 2024 | 120.00 | 123.85 | 119.00 | 122.60 | 122.60 | 28,909 |
| 04 Apr 2024 | 124.80 | 124.80 | 117.00 | 118.50 | 118.50 | 77,141 |
| 03 Apr 2024 | 120.50 | 126.20 | 118.60 | 121.20 | 121.20 | 36,090 |
| 02 Apr 2024 | 123.00 | 123.00 | 120.00 | 120.20 | 120.20 | 19,473 |
| 01 Apr 2024 | 122.60 | 122.95 | 118.25 | 120.30 | 120.30 | 25,617 |
| 28 Mar 2024 | 117.00 | 119.40 | 115.00 | 117.40 | 117.40 | 32,706 |
| 27 Mar 2024 | 119.30 | 119.60 | 116.00 | 116.30 | 116.30 | 44,966 |
| 26 Mar 2024 | 122.05 | 124.45 | 119.00 | 119.60 | 119.60 | 28,637 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 120.55 | 125.00 | 120.55 | 122.05 | 122.05 | 50,938 |
| 21 Mar 2024 | 122.50 | 125.00 | 120.90 | 123.00 | 123.00 | 25,503 |
| 20 Mar 2024 | 117.05 | 125.20 | 117.05 | 122.40 | 122.40 | 86,433 |
| 19 Mar 2024 | 118.50 | 121.50 | 115.10 | 119.25 | 119.25 | 28,369 |
| 18 Mar 2024 | 121.45 | 122.10 | 116.15 | 118.70 | 118.70 | 44,501 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 114.60 | 126.00 | 114.60 | 123.90 | 123.90 | 119,937 |
| 13 Mar 2024 | 120.60 | 125.05 | 120.60 | 120.60 | 120.60 | 22,973 |
| 12 Mar 2024 | 131.05 | 131.05 | 126.90 | 126.90 | 126.90 | 29,513 |
| 11 Mar 2024 | 137.20 | 140.00 | 131.00 | 133.55 | 133.55 | 32,173 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 135.75 | 142.40 | 131.00 | 137.50 | 137.50 | 22,577 |
| 06 Mar 2024 | 136.20 | 139.70 | 132.05 | 137.75 | 137.75 | 66,501 |
| 05 Mar 2024 | 140.00 | 141.70 | 135.00 | 138.95 | 138.95 | 17,948 |
| 04 Mar 2024 | 139.70 | 144.50 | 137.00 | 139.85 | 139.85 | 26,160 |
| 01 Mar 2024 | 143.90 | 146.80 | 137.40 | 139.90 | 139.90 | 33,345 |
| 29 Feb 2024 | 141.70 | 145.00 | 139.15 | 140.15 | 140.15 | 28,998 |
| 28 Feb 2024 | 144.00 | 149.85 | 140.00 | 141.70 | 141.70 | 27,519 |
| 27 Feb 2024 | 149.00 | 150.00 | 145.00 | 145.65 | 145.65 | 33,433 |
| 26 Feb 2024 | 146.00 | 154.40 | 146.00 | 148.55 | 148.55 | 22,544 |
| 23 Feb 2024 | 150.45 | 156.00 | 148.50 | 149.75 | 149.75 | 31,981 |
| 22 Feb 2024 | 153.90 | 153.95 | 146.90 | 148.65 | 148.65 | 32,082 |
| 21 Feb 2024 | 145.80 | 157.95 | 145.80 | 149.60 | 149.60 | 64,200 |
| 20 Feb 2024 | 161.95 | 161.95 | 148.00 | 151.20 | 151.20 | 65,469 |
| 16 Feb 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 12,866 |
| 15 Feb 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 33,643 |
| 14 Feb 2024 | 126.45 | 133.95 | 126.45 | 133.95 | 133.95 | 51,239 |
| 13 Feb 2024 | 135.50 | 135.50 | 126.45 | 127.60 | 127.60 | 82,307 |
| 12 Feb 2024 | 140.00 | 140.00 | 131.50 | 133.10 | 133.10 | 75,749 |
| 09 Feb 2024 | 133.40 | 138.50 | 132.40 | 136.60 | 136.60 | 96,112 |
| 08 Feb 2024 | 136.40 | 142.00 | 132.60 | 134.80 | 134.80 | 88,655 |
| 07 Feb 2024 | 137.00 | 150.00 | 135.80 | 136.30 | 136.30 | 188,054 |
| 06 Feb 2024 | 147.85 | 153.00 | 142.50 | 142.90 | 142.90 | 126,408 |
| 05 Feb 2024 | 156.30 | 156.30 | 145.00 | 149.95 | 149.95 | 53,486 |
| 02 Feb 2024 | 152.90 | 155.00 | 147.00 | 148.90 | 148.90 | 36,127 |
| 01 Feb 2024 | 155.80 | 159.80 | 149.00 | 150.25 | 150.25 | 65,248 |
| 31 Jan 2024 | 160.25 | 163.00 | 154.40 | 155.80 | 155.80 | 68,603 |
| 30 Jan 2024 | 164.65 | 165.00 | 158.40 | 160.20 | 160.20 | 88,254 |
| 29 Jan 2024 | 168.00 | 168.00 | 160.00 | 161.25 | 161.25 | 107,195 |
| 26 Jan 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 25 Jan 2024 | 168.40 | 169.00 | 160.40 | 163.00 | 163.00 | 53,204 |
| 24 Jan 2024 | 168.00 | 168.50 | 160.00 | 165.30 | 165.30 | 142,895 |
| 23 Jan 2024 | 160.00 | 166.25 | 157.00 | 160.85 | 160.85 | 154,290 |
| 22 Jan 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | - |
| 19 Jan 2024 | 154.00 | 159.15 | 149.90 | 150.85 | 150.85 | 208,723 |
| 18 Jan 2024 | 146.55 | 154.00 | 143.15 | 151.60 | 151.60 | 57,415 |
| 17 Jan 2024 | 149.80 | 150.00 | 144.25 | 147.10 | 147.10 | 61,069 |
| 16 Jan 2024 | 149.15 | 155.00 | 142.95 | 148.00 | 148.00 | 193,932 |
| 12 Jan 2024 | 149.00 | 151.00 | 144.20 | 149.95 | 149.95 | 485,523 |
| 11 Jan 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | 41,942 |
| 10 Jan 2024 | 132.05 | 137.00 | 132.00 | 137.00 | 137.00 | 96,366 |
| 09 Jan 2024 | 133.70 | 134.00 | 128.00 | 130.50 | 130.50 | 190,849 |
| 08 Jan 2024 | 128.10 | 128.10 | 122.50 | 128.10 | 128.10 | 247,824 |
| 05 Jan 2024 | 120.00 | 122.50 | 118.00 | 122.00 | 122.00 | 113,285 |
| 04 Jan 2024 | 118.65 | 121.50 | 117.50 | 118.20 | 118.20 | 71,820 |
| 03 Jan 2024 | 116.45 | 118.70 | 116.00 | 117.30 | 117.30 | 67,127 |
| 02 Jan 2024 | 120.90 | 121.00 | 113.50 | 116.45 | 116.45 | 129,521 |
| 29 Dec 2023 | 124.30 | 127.00 | 117.00 | 120.23 | 120.23 | 85,200 |
| 28 Dec 2023 | 129.80 | 130.20 | 120.15 | 122.31 | 122.31 | 237,612 |
| 27 Dec 2023 | 124.40 | 126.47 | 123.00 | 126.47 | 126.47 | 476,224 |
| 26 Dec 2023 | 117.63 | 120.45 | 115.72 | 120.45 | 120.45 | 188,819 |
| 22 Dec 2023 | 116.16 | 116.16 | 111.30 | 114.72 | 114.72 | 333,994 |
| 21 Dec 2023 | 105.30 | 110.63 | 101.60 | 110.63 | 110.63 | 118,477 |
| 20 Dec 2023 | 107.74 | 107.74 | 100.50 | 105.37 | 105.37 | 363,361 |
| 19 Dec 2023 | 100.21 | 107.90 | 100.21 | 102.61 | 102.61 | 66,536 |
| 18 Dec 2023 | 106.62 | 108.00 | 104.00 | 104.53 | 104.53 | 97,055 |
| 15 Dec 2023 | 109.00 | 109.00 | 102.00 | 106.62 | 106.62 | 128,118 |
| 14 Dec 2023 | 113.80 | 113.80 | 104.50 | 106.69 | 106.69 | 152,232 |
| 13 Dec 2023 | 109.29 | 109.29 | 102.15 | 108.80 | 108.80 | 674,204 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.