Vardhman Holdings Limited (500439.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 3,058.00 | 3,061.45 | 3,019.00 | 3,019.00 | 3,019.00 | 23 |
| 15 May 2024 | 3,077.70 | 3,093.00 | 3,048.30 | 3,049.00 | 3,049.00 | 34 |
| 14 May 2024 | 3,011.00 | 3,011.00 | 3,011.00 | 3,011.00 | 3,011.00 | - |
| 13 May 2024 | 3,074.20 | 3,074.25 | 3,011.00 | 3,011.00 | 3,011.00 | 20 |
| 10 May 2024 | 3,044.90 | 3,050.80 | 3,011.00 | 3,011.00 | 3,011.00 | 9 |
| 09 May 2024 | 3,058.70 | 3,058.70 | 3,000.00 | 3,006.05 | 3,006.05 | 146 |
| 08 May 2024 | 3,082.30 | 3,097.55 | 3,039.00 | 3,049.80 | 3,049.80 | 247 |
| 07 May 2024 | 3,142.85 | 3,198.00 | 3,007.50 | 3,037.00 | 3,037.00 | 55 |
| 06 May 2024 | 3,198.70 | 3,208.70 | 3,097.25 | 3,120.00 | 3,120.00 | 203 |
| 03 May 2024 | 3,234.70 | 3,234.70 | 3,151.00 | 3,177.40 | 3,177.40 | 146 |
| 02 May 2024 | 3,088.50 | 3,276.00 | 3,088.50 | 3,215.60 | 3,215.60 | 126 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3,084.95 | 3,089.45 | 3,050.05 | 3,054.30 | 3,054.30 | 41 |
| 29 Apr 2024 | 3,050.00 | 3,088.50 | 3,049.95 | 3,088.50 | 3,088.50 | 100 |
| 26 Apr 2024 | 3,116.35 | 3,116.35 | 3,050.00 | 3,054.85 | 3,054.85 | 246 |
| 25 Apr 2024 | 3,054.40 | 3,132.00 | 3,054.40 | 3,092.45 | 3,092.45 | 36 |
| 24 Apr 2024 | 3,091.40 | 3,100.30 | 3,027.25 | 3,055.85 | 3,055.85 | 18 |
| 23 Apr 2024 | 3,192.85 | 3,195.05 | 3,030.00 | 3,051.55 | 3,051.55 | 205 |
| 22 Apr 2024 | 3,119.30 | 3,247.65 | 3,109.00 | 3,190.00 | 3,190.00 | 111 |
| 19 Apr 2024 | 3,000.00 | 3,023.00 | 3,000.00 | 3,022.00 | 3,022.00 | 64 |
| 18 Apr 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3,036.45 | 3,036.45 | 3,006.00 | 3,010.00 | 3,010.00 | 32 |
| 15 Apr 2024 | 3,002.25 | 3,048.85 | 3,000.00 | 3,032.90 | 3,032.90 | 46 |
| 12 Apr 2024 | 3,063.40 | 3,080.45 | 3,049.00 | 3,049.00 | 3,049.00 | 26 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3,065.00 | 3,065.00 | 3,022.05 | 3,022.05 | 3,022.05 | 108 |
| 09 Apr 2024 | 3,084.90 | 3,088.45 | 3,020.05 | 3,020.05 | 3,020.05 | 25 |
| 08 Apr 2024 | 3,048.05 | 3,075.60 | 3,048.05 | 3,065.00 | 3,065.00 | 21 |
| 05 Apr 2024 | 3,097.10 | 3,097.10 | 3,047.75 | 3,080.10 | 3,080.10 | 182 |
| 04 Apr 2024 | 3,060.70 | 3,099.10 | 3,028.00 | 3,092.05 | 3,092.05 | 106 |
| 03 Apr 2024 | 2,950.05 | 3,050.00 | 2,950.05 | 3,044.70 | 3,044.70 | 25 |
| 02 Apr 2024 | 2,949.90 | 2,975.30 | 2,873.45 | 2,950.95 | 2,950.95 | 164 |
| 01 Apr 2024 | 3,099.95 | 3,099.95 | 2,843.00 | 2,884.30 | 2,884.30 | 19 |
| 28 Mar 2024 | 2,738.00 | 2,830.00 | 2,738.00 | 2,793.70 | 2,793.70 | 101 |
| 27 Mar 2024 | 2,817.60 | 2,818.05 | 2,780.00 | 2,783.50 | 2,783.50 | 124 |
| 26 Mar 2024 | 2,800.05 | 2,846.00 | 2,800.05 | 2,817.65 | 2,817.65 | 329 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 2,851.40 | 2,864.25 | 2,839.85 | 2,864.25 | 2,864.25 | 53 |
| 21 Mar 2024 | 2,813.85 | 2,847.05 | 2,812.55 | 2,834.55 | 2,834.55 | 52 |
| 20 Mar 2024 | 3,199.95 | 3,199.95 | 2,751.00 | 2,762.50 | 2,762.50 | 174 |
| 19 Mar 2024 | 2,845.05 | 2,845.05 | 2,824.00 | 2,825.00 | 2,825.00 | 11 |
| 18 Mar 2024 | 2,870.05 | 2,870.05 | 2,840.45 | 2,843.25 | 2,843.25 | 49 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 2,725.05 | 2,894.30 | 2,725.05 | 2,873.75 | 2,873.75 | 198 |
| 13 Mar 2024 | 2,913.20 | 2,913.20 | 2,746.85 | 2,792.10 | 2,792.10 | 355 |
| 12 Mar 2024 | 2,980.00 | 3,034.95 | 2,883.20 | 2,930.00 | 2,930.00 | 141 |
| 11 Mar 2024 | 3,127.05 | 3,127.05 | 3,018.20 | 3,028.90 | 3,028.90 | 47 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3,112.90 | 3,140.80 | 3,095.15 | 3,101.55 | 3,101.55 | 69 |
| 06 Mar 2024 | 3,126.45 | 3,133.85 | 3,057.05 | 3,082.00 | 3,082.00 | 74 |
| 05 Mar 2024 | 3,125.05 | 3,185.50 | 3,125.00 | 3,126.30 | 3,126.30 | 38 |
| 04 Mar 2024 | 3,190.00 | 3,230.05 | 3,121.25 | 3,163.15 | 3,163.15 | 487 |
| 01 Mar 2024 | 3,080.85 | 3,085.95 | 3,080.85 | 3,085.95 | 3,085.95 | 8 |
| 29 Feb 2024 | 3,084.05 | 3,084.05 | 3,026.35 | 3,054.95 | 3,054.95 | 72 |
| 28 Feb 2024 | 3,134.05 | 3,180.30 | 3,090.00 | 3,090.80 | 3,090.80 | 309 |
| 27 Feb 2024 | 3,211.30 | 3,248.40 | 3,111.25 | 3,155.90 | 3,155.90 | 189 |
| 26 Feb 2024 | 3,081.05 | 3,240.00 | 3,081.05 | 3,223.00 | 3,223.00 | 324 |
| 23 Feb 2024 | 3,201.05 | 3,201.05 | 3,150.00 | 3,154.00 | 3,154.00 | 321 |
| 22 Feb 2024 | 3,179.80 | 3,201.00 | 3,154.70 | 3,184.95 | 3,184.95 | 185 |
| 21 Feb 2024 | 3,206.20 | 3,231.55 | 3,154.00 | 3,176.10 | 3,176.10 | 33 |
| 20 Feb 2024 | 3,253.80 | 3,253.80 | 3,194.95 | 3,209.80 | 3,209.80 | 269 |
| 16 Feb 2024 | 3,238.80 | 3,238.80 | 3,193.00 | 3,193.00 | 3,193.00 | 25 |
| 15 Feb 2024 | 3,360.30 | 3,361.00 | 2,940.35 | 3,189.05 | 3,189.05 | 376 |
| 14 Feb 2024 | 3,492.95 | 3,492.95 | 3,190.15 | 3,215.55 | 3,215.55 | 576 |
| 13 Feb 2024 | 3,156.10 | 3,301.35 | 3,126.95 | 3,286.00 | 3,286.00 | 116 |
| 12 Feb 2024 | 3,412.20 | 3,412.20 | 3,228.10 | 3,235.75 | 3,235.75 | 306 |
| 09 Feb 2024 | 3,401.55 | 3,403.00 | 3,326.75 | 3,346.55 | 3,346.55 | 155 |
| 08 Feb 2024 | 3,400.00 | 3,452.20 | 3,317.80 | 3,375.20 | 3,375.20 | 238 |
| 07 Feb 2024 | 3,500.00 | 3,500.00 | 3,373.00 | 3,389.45 | 3,389.45 | 168 |
| 06 Feb 2024 | 3,414.80 | 3,475.05 | 3,402.20 | 3,402.20 | 3,402.20 | 281 |
| 05 Feb 2024 | 3,546.90 | 3,546.90 | 3,339.00 | 3,373.50 | 3,373.50 | 142 |
| 02 Feb 2024 | 3,399.95 | 3,454.60 | 3,327.00 | 3,342.50 | 3,342.50 | 597 |
| 01 Feb 2024 | 3,370.05 | 3,540.95 | 3,370.05 | 3,400.00 | 3,400.00 | 118 |
| 31 Jan 2024 | 3,360.00 | 3,398.00 | 3,311.00 | 3,362.65 | 3,362.65 | 370 |
| 30 Jan 2024 | 3,275.00 | 3,498.90 | 3,243.45 | 3,303.95 | 3,303.95 | 86 |
| 29 Jan 2024 | 3,187.00 | 3,279.65 | 3,187.00 | 3,228.15 | 3,228.15 | 110 |
| 26 Jan 2024 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | - |
| 25 Jan 2024 | 3,171.70 | 3,252.00 | 3,133.20 | 3,252.00 | 3,252.00 | 167 |
| 24 Jan 2024 | 3,219.50 | 3,253.95 | 3,219.50 | 3,241.05 | 3,241.05 | 9 |
| 23 Jan 2024 | 3,351.95 | 3,351.95 | 3,176.00 | 3,191.40 | 3,191.40 | 126 |
| 22 Jan 2024 | 3,224.65 | 3,224.65 | 3,224.65 | 3,224.65 | 3,224.65 | - |
| 19 Jan 2024 | 3,224.00 | 3,225.00 | 3,204.00 | 3,224.65 | 3,224.65 | 15 |
| 18 Jan 2024 | 3,171.05 | 3,222.35 | 3,142.40 | 3,182.60 | 3,182.60 | 138 |
| 17 Jan 2024 | 3,272.00 | 3,272.00 | 3,230.00 | 3,240.95 | 3,240.95 | 25 |
| 16 Jan 2024 | 3,346.90 | 3,346.90 | 3,282.05 | 3,289.55 | 3,289.55 | 5 |
| 12 Jan 2024 | 3,369.40 | 3,369.40 | 3,326.25 | 3,327.35 | 3,327.35 | 44 |
| 11 Jan 2024 | 3,354.95 | 3,369.00 | 3,353.45 | 3,369.00 | 3,369.00 | 25 |
| 10 Jan 2024 | 3,356.60 | 3,368.35 | 3,336.35 | 3,344.35 | 3,344.35 | 183 |
| 09 Jan 2024 | 3,372.05 | 3,372.10 | 3,328.00 | 3,328.00 | 3,328.00 | 29 |
| 08 Jan 2024 | 3,787.90 | 3,787.90 | 3,323.05 | 3,338.95 | 3,338.95 | 305 |
| 05 Jan 2024 | 3,415.05 | 3,467.10 | 3,378.35 | 3,424.40 | 3,424.40 | 322 |
| 04 Jan 2024 | 3,240.40 | 3,541.80 | 3,240.40 | 3,407.85 | 3,407.85 | 483 |
| 03 Jan 2024 | 3,181.05 | 3,226.00 | 3,169.45 | 3,194.15 | 3,194.15 | 144 |
| 02 Jan 2024 | 3,185.55 | 3,185.55 | 3,140.35 | 3,169.90 | 3,169.90 | 86 |
| 29 Dec 2023 | 3,144.00 | 3,190.00 | 3,116.15 | 3,141.40 | 3,141.40 | 204 |
| 28 Dec 2023 | 3,191.40 | 3,217.95 | 3,121.00 | 3,144.55 | 3,144.55 | 232 |
| 27 Dec 2023 | 3,160.90 | 3,190.00 | 3,138.00 | 3,161.40 | 3,161.40 | 276 |
| 26 Dec 2023 | 3,059.75 | 3,220.95 | 3,059.75 | 3,194.20 | 3,194.20 | 204 |
| 22 Dec 2023 | 3,006.00 | 3,047.95 | 2,986.55 | 3,014.75 | 3,014.75 | 51 |
| *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.