Rajshree Sugars and Chemicals Limited (500354.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 68.00 | 69.00 | 67.50 | 67.67 | 67.67 | 7,801 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 70.04 | 70.04 | 67.00 | 67.91 | 67.91 | 85,076 |
| 29 Apr 2024 | 65.10 | 71.56 | 65.10 | 68.67 | 68.67 | 28,537 |
| 26 Apr 2024 | 67.83 | 67.83 | 64.90 | 65.07 | 65.07 | 6,912 |
| 25 Apr 2024 | 67.00 | 67.70 | 64.45 | 64.83 | 64.83 | 15,916 |
| 24 Apr 2024 | 64.89 | 66.45 | 64.12 | 65.62 | 65.62 | 10,670 |
| 23 Apr 2024 | 63.66 | 64.69 | 63.39 | 63.98 | 63.98 | 4,205 |
| 22 Apr 2024 | 62.62 | 67.60 | 62.50 | 63.24 | 63.24 | 13,154 |
| 19 Apr 2024 | 61.04 | 63.30 | 60.01 | 61.85 | 61.85 | 8,213 |
| 18 Apr 2024 | 63.30 | 64.40 | 60.65 | 61.04 | 61.04 | 23,842 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 63.02 | 65.00 | 62.12 | 62.52 | 62.52 | 6,773 |
| 15 Apr 2024 | 60.71 | 63.80 | 60.71 | 63.04 | 63.04 | 21,674 |
| 12 Apr 2024 | 66.55 | 67.21 | 64.90 | 65.16 | 65.16 | 19,016 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 67.73 | 71.05 | 66.54 | 66.54 | 66.54 | 13,594 |
| 09 Apr 2024 | 67.50 | 69.98 | 64.25 | 67.64 | 67.64 | 36,896 |
| 08 Apr 2024 | 69.45 | 69.45 | 64.90 | 65.72 | 65.72 | 9,484 |
| 05 Apr 2024 | 70.19 | 70.19 | 67.49 | 68.09 | 68.09 | 3,006 |
| 04 Apr 2024 | 71.24 | 71.79 | 68.82 | 68.99 | 68.99 | 5,149 |
| 03 Apr 2024 | 70.66 | 72.40 | 67.95 | 69.84 | 69.84 | 86,753 |
| 02 Apr 2024 | 64.13 | 70.44 | 63.46 | 69.27 | 69.27 | 32,602 |
| 01 Apr 2024 | 59.11 | 67.35 | 59.11 | 63.26 | 63.26 | 36,580 |
| 28 Mar 2024 | 57.50 | 58.80 | 56.99 | 57.94 | 57.94 | 21,213 |
| 27 Mar 2024 | 54.75 | 57.60 | 54.75 | 56.64 | 56.64 | 34,409 |
| 26 Mar 2024 | 57.80 | 58.44 | 54.43 | 54.88 | 54.88 | 77,135 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 60.29 | 60.93 | 57.65 | 58.26 | 58.26 | 9,099 |
| 21 Mar 2024 | 59.00 | 60.55 | 58.96 | 59.95 | 59.95 | 4,578 |
| 20 Mar 2024 | 57.79 | 58.55 | 56.20 | 57.37 | 57.37 | 9,605 |
| 19 Mar 2024 | 59.00 | 59.54 | 57.06 | 57.76 | 57.76 | 15,471 |
| 18 Mar 2024 | 60.14 | 62.55 | 58.90 | 60.12 | 60.12 | 19,889 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 57.49 | 61.72 | 54.96 | 60.81 | 60.81 | 75,325 |
| 13 Mar 2024 | 63.05 | 64.04 | 57.00 | 57.78 | 57.78 | 17,132 |
| 12 Mar 2024 | 67.08 | 67.08 | 62.00 | 63.48 | 63.48 | 26,850 |
| 11 Mar 2024 | 70.32 | 70.32 | 65.20 | 65.73 | 65.73 | 10,248 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 68.35 | 70.74 | 68.35 | 68.95 | 68.95 | 27,126 |
| 06 Mar 2024 | 71.01 | 72.25 | 66.65 | 67.98 | 67.98 | 36,721 |
| 05 Mar 2024 | 73.31 | 74.64 | 70.58 | 71.04 | 71.04 | 18,544 |
| 04 Mar 2024 | 73.08 | 76.54 | 72.57 | 74.42 | 74.42 | 16,127 |
| 01 Mar 2024 | 72.83 | 75.00 | 72.83 | 73.25 | 73.25 | 25,781 |
| 29 Feb 2024 | 72.62 | 74.61 | 71.17 | 72.82 | 72.82 | 25,624 |
| 28 Feb 2024 | 75.10 | 76.15 | 71.80 | 72.62 | 72.62 | 16,767 |
| 27 Feb 2024 | 76.13 | 78.19 | 74.40 | 75.09 | 75.09 | 8,071 |
| 26 Feb 2024 | 80.37 | 80.37 | 76.01 | 76.12 | 76.12 | 22,738 |
| 23 Feb 2024 | 82.21 | 83.70 | 78.00 | 79.01 | 79.01 | 95,319 |
| 22 Feb 2024 | 74.00 | 80.96 | 71.75 | 80.59 | 80.59 | 100,131 |
| 21 Feb 2024 | 75.27 | 77.84 | 74.10 | 74.48 | 74.48 | 64,799 |
| 20 Feb 2024 | 73.68 | 78.40 | 73.68 | 77.00 | 77.00 | 61,274 |
| 16 Feb 2024 | 75.44 | 75.44 | 71.01 | 72.84 | 72.84 | 34,260 |
| 15 Feb 2024 | 75.05 | 76.05 | 73.41 | 73.97 | 73.97 | 44,659 |
| 14 Feb 2024 | 69.99 | 78.34 | 68.46 | 73.89 | 73.89 | 40,104 |
| 13 Feb 2024 | 70.87 | 73.85 | 67.90 | 70.56 | 70.56 | 76,784 |
| 12 Feb 2024 | 88.81 | 90.70 | 76.00 | 77.72 | 77.72 | 82,813 |
| 09 Feb 2024 | 92.15 | 95.02 | 84.20 | 88.32 | 88.32 | 23,823 |
| 08 Feb 2024 | 97.67 | 97.67 | 91.20 | 92.13 | 92.13 | 29,194 |
| 07 Feb 2024 | 99.72 | 101.95 | 90.65 | 95.75 | 95.75 | 148,724 |
| 06 Feb 2024 | 88.60 | 99.92 | 86.06 | 97.78 | 97.78 | 204,041 |
| 05 Feb 2024 | 88.43 | 91.89 | 84.50 | 88.37 | 88.37 | 51,607 |
| 02 Feb 2024 | 90.03 | 91.85 | 86.40 | 86.71 | 86.71 | 156,795 |
| 01 Feb 2024 | 84.39 | 93.54 | 83.60 | 89.92 | 89.92 | 109,296 |
| 31 Jan 2024 | 81.89 | 84.94 | 81.89 | 82.75 | 82.75 | 34,035 |
| 30 Jan 2024 | 77.67 | 84.50 | 77.67 | 80.45 | 80.45 | 102,050 |
| 29 Jan 2024 | 84.80 | 84.80 | 76.99 | 79.21 | 79.21 | 97,915 |
| 26 Jan 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| 25 Jan 2024 | 68.00 | 81.64 | 66.68 | 81.64 | 81.64 | 207,881 |
| 24 Jan 2024 | 69.44 | 69.45 | 67.57 | 68.04 | 68.04 | 14,073 |
| 23 Jan 2024 | 66.46 | 73.06 | 66.46 | 68.09 | 68.09 | 38,142 |
| 22 Jan 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 19 Jan 2024 | 66.00 | 69.05 | 66.00 | 68.62 | 68.62 | 23,437 |
| 18 Jan 2024 | 69.00 | 69.75 | 66.80 | 67.23 | 67.23 | 21,033 |
| 17 Jan 2024 | 67.80 | 69.93 | 67.26 | 68.91 | 68.91 | 38,724 |
| 16 Jan 2024 | 69.52 | 71.50 | 66.90 | 67.71 | 67.71 | 18,747 |
| 12 Jan 2024 | 70.27 | 71.84 | 69.16 | 71.14 | 71.14 | 27,118 |
| 11 Jan 2024 | 72.20 | 72.20 | 69.33 | 70.11 | 70.11 | 30,258 |
| 10 Jan 2024 | 71.29 | 73.93 | 69.00 | 70.87 | 70.87 | 46,284 |
| 09 Jan 2024 | 75.37 | 75.37 | 69.85 | 70.28 | 70.28 | 20,810 |
| 08 Jan 2024 | 76.20 | 77.03 | 72.86 | 73.14 | 73.14 | 27,670 |
| 05 Jan 2024 | 74.70 | 77.97 | 74.65 | 75.80 | 75.80 | 30,330 |
| 04 Jan 2024 | 77.99 | 78.15 | 72.00 | 74.64 | 74.64 | 112,217 |
| 03 Jan 2024 | 76.00 | 79.70 | 70.77 | 76.89 | 76.89 | 306,214 |
| 02 Jan 2024 | 69.11 | 78.90 | 68.36 | 75.73 | 75.73 | 645,400 |
| 29 Dec 2023 | 55.80 | 56.50 | 55.70 | 56.20 | 56.20 | 6,174 |
| 28 Dec 2023 | 56.50 | 56.50 | 54.51 | 54.79 | 54.79 | 6,798 |
| 27 Dec 2023 | 54.71 | 56.30 | 53.11 | 54.91 | 54.91 | 32,043 |
| 26 Dec 2023 | 55.90 | 55.90 | 53.50 | 53.64 | 53.64 | 9,795 |
| 22 Dec 2023 | 53.75 | 56.00 | 53.11 | 54.00 | 54.00 | 10,188 |
| 21 Dec 2023 | 53.70 | 55.00 | 51.95 | 54.70 | 54.70 | 8,478 |
| 20 Dec 2023 | 56.20 | 57.49 | 54.15 | 54.45 | 54.45 | 15,687 |
| 19 Dec 2023 | 58.97 | 58.97 | 54.51 | 56.99 | 56.99 | 112,842 |
| 18 Dec 2023 | 54.49 | 56.17 | 54.49 | 56.17 | 56.17 | 51,966 |
| 15 Dec 2023 | 52.86 | 53.80 | 52.86 | 53.50 | 53.50 | 24,373 |
| 14 Dec 2023 | 54.05 | 54.05 | 53.80 | 53.80 | 53.80 | 34,448 |
| 13 Dec 2023 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 9,994 |
| 12 Dec 2023 | 56.12 | 56.12 | 55.31 | 55.31 | 55.31 | 15,633 |
| 11 Dec 2023 | 57.00 | 57.00 | 56.43 | 56.43 | 56.43 | 27,239 |
| 08 Dec 2023 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 2,110 |
| *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.