SKF India Limited (500472.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4,565.85 | 4,698.00 | 4,557.20 | 4,620.75 | 4,620.75 | 2,034 |
| 29 Apr 2024 | 4,600.00 | 4,606.25 | 4,530.75 | 4,544.15 | 4,544.15 | 648 |
| 26 Apr 2024 | 4,673.15 | 4,673.15 | 4,569.80 | 4,604.00 | 4,604.00 | 335 |
| 25 Apr 2024 | 4,644.00 | 4,797.15 | 4,625.05 | 4,668.30 | 4,668.30 | 957 |
| 24 Apr 2024 | 4,552.00 | 4,635.00 | 4,552.00 | 4,620.20 | 4,620.20 | 1,665 |
| 23 Apr 2024 | 4,576.80 | 4,637.00 | 4,562.00 | 4,612.75 | 4,612.75 | 414 |
| 22 Apr 2024 | 4,505.45 | 4,639.00 | 4,505.45 | 4,572.75 | 4,572.75 | 654 |
| 19 Apr 2024 | 4,590.00 | 4,617.55 | 4,479.30 | 4,591.95 | 4,591.95 | 814 |
| 18 Apr 2024 | 4,533.35 | 4,609.45 | 4,410.00 | 4,590.65 | 4,590.65 | 1,744 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4,545.00 | 4,555.70 | 4,450.00 | 4,473.95 | 4,473.95 | 943 |
| 15 Apr 2024 | 4,630.00 | 4,630.00 | 4,522.60 | 4,566.05 | 4,566.05 | 1,458 |
| 12 Apr 2024 | 4,552.35 | 4,775.00 | 4,552.35 | 4,641.50 | 4,641.50 | 1,696 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4,523.80 | 4,562.20 | 4,508.00 | 4,550.00 | 4,550.00 | 690 |
| 09 Apr 2024 | 4,522.90 | 4,545.00 | 4,516.30 | 4,524.50 | 4,524.50 | 139 |
| 08 Apr 2024 | 4,540.00 | 4,540.00 | 4,484.95 | 4,491.60 | 4,491.60 | 303 |
| 05 Apr 2024 | 4,520.00 | 4,558.90 | 4,475.00 | 4,508.40 | 4,508.40 | 483 |
| 04 Apr 2024 | 4,439.00 | 4,540.00 | 4,415.30 | 4,492.85 | 4,492.85 | 1,702 |
| 03 Apr 2024 | 4,455.65 | 4,455.65 | 4,387.30 | 4,422.45 | 4,422.45 | 428 |
| 02 Apr 2024 | 4,400.00 | 4,488.65 | 4,365.85 | 4,396.90 | 4,396.90 | 1,794 |
| 01 Apr 2024 | 4,163.85 | 4,386.20 | 4,163.85 | 4,377.50 | 4,377.50 | 1,331 |
| 28 Mar 2024 | 4,141.05 | 4,198.20 | 4,120.00 | 4,162.70 | 4,162.70 | 1,348 |
| 27 Mar 2024 | 4,174.80 | 4,228.05 | 4,142.50 | 4,165.60 | 4,165.60 | 1,725 |
| 26 Mar 2024 | 4,100.00 | 4,266.15 | 4,100.00 | 4,174.80 | 4,174.80 | 2,217 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4,273.35 | 4,300.85 | 4,239.85 | 4,266.15 | 4,266.15 | 929 |
| 21 Mar 2024 | 4,289.15 | 4,307.75 | 4,223.20 | 4,247.60 | 4,247.60 | 437 |
| 20 Mar 2024 | 4,285.85 | 4,314.55 | 4,205.90 | 4,272.75 | 4,272.75 | 1,093 |
| 19 Mar 2024 | 4,270.45 | 4,300.00 | 4,218.20 | 4,285.85 | 4,285.85 | 390 |
| 18 Mar 2024 | 4,141.05 | 4,266.70 | 4,141.05 | 4,219.05 | 4,219.05 | 1,035 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4,073.75 | 4,182.70 | 4,073.75 | 4,141.60 | 4,141.60 | 547 |
| 13 Mar 2024 | 4,196.00 | 4,196.00 | 4,025.00 | 4,075.40 | 4,075.40 | 3,034 |
| 12 Mar 2024 | 4,181.70 | 4,219.00 | 4,137.25 | 4,147.95 | 4,147.95 | 1,889 |
| 11 Mar 2024 | 4,399.05 | 4,399.05 | 4,172.60 | 4,179.20 | 4,179.20 | 901 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4,420.50 | 4,423.20 | 4,321.00 | 4,340.55 | 4,340.55 | 1,574 |
| 06 Mar 2024 | 4,500.45 | 4,512.20 | 4,389.00 | 4,396.40 | 4,396.40 | 1,287 |
| 05 Mar 2024 | 4,522.25 | 4,594.05 | 4,483.65 | 4,494.60 | 4,494.60 | 450 |
| 04 Mar 2024 | 4,719.05 | 4,719.05 | 4,571.40 | 4,574.15 | 4,574.15 | 677 |
| 01 Mar 2024 | 4,883.95 | 4,883.95 | 4,638.30 | 4,698.20 | 4,698.20 | 2,330 |
| 29 Feb 2024 | 4,498.20 | 4,827.20 | 4,498.20 | 4,739.75 | 4,739.75 | 836 |
| 28 Feb 2024 | 4,548.70 | 4,548.70 | 4,498.25 | 4,522.90 | 4,522.90 | 409 |
| 27 Feb 2024 | 4,512.00 | 4,545.45 | 4,488.00 | 4,525.60 | 4,525.60 | 915 |
| 26 Feb 2024 | 4,535.00 | 4,549.50 | 4,499.70 | 4,512.10 | 4,512.10 | 26,583 |
| 23 Feb 2024 | 4,519.90 | 4,550.00 | 4,479.95 | 4,529.80 | 4,529.80 | 569 |
| 22 Feb 2024 | 4,536.20 | 4,546.75 | 4,469.00 | 4,519.90 | 4,519.90 | 300 |
| 21 Feb 2024 | 4,510.75 | 4,584.60 | 4,485.90 | 4,556.35 | 4,556.35 | 613 |
| 20 Feb 2024 | 4,479.95 | 4,506.00 | 4,422.80 | 4,480.00 | 4,480.00 | 979 |
| 16 Feb 2024 | 4,573.20 | 4,590.00 | 4,451.00 | 4,524.30 | 4,524.30 | 6,749 |
| 15 Feb 2024 | 4,556.45 | 4,556.45 | 4,465.00 | 4,526.60 | 4,526.60 | 217 |
| 14 Feb 2024 | 4,365.70 | 4,564.15 | 4,365.70 | 4,527.25 | 4,527.25 | 681 |
| 13 Feb 2024 | 4,599.85 | 4,599.85 | 4,420.00 | 4,473.20 | 4,473.20 | 381 |
| 12 Feb 2024 | 4,535.15 | 4,581.00 | 4,393.35 | 4,457.55 | 4,457.55 | 1,234 |
| 09 Feb 2024 | 4,768.75 | 4,768.75 | 4,459.75 | 4,519.90 | 4,519.90 | 1,654 |
| 08 Feb 2024 | 4,768.95 | 4,768.95 | 4,646.00 | 4,682.85 | 4,682.85 | 1,004 |
| 07 Feb 2024 | 4,643.75 | 4,744.80 | 4,636.35 | 4,720.15 | 4,720.15 | 1,903 |
| 06 Feb 2024 | 4,724.95 | 4,724.95 | 4,563.05 | 4,636.35 | 4,636.35 | 357 |
| 05 Feb 2024 | 4,631.40 | 4,631.40 | 4,528.00 | 4,541.15 | 4,541.15 | 700 |
| 02 Feb 2024 | 4,674.80 | 4,674.80 | 4,513.25 | 4,542.55 | 4,542.55 | 445 |
| 01 Feb 2024 | 4,695.00 | 4,709.05 | 4,582.60 | 4,591.85 | 4,591.85 | 1,749 |
| 31 Jan 2024 | 4,669.90 | 4,729.85 | 4,655.00 | 4,694.35 | 4,694.35 | 973 |
| 30 Jan 2024 | 4,633.65 | 4,730.35 | 4,622.10 | 4,671.35 | 4,671.35 | 682 |
| 29 Jan 2024 | 4,679.85 | 4,679.85 | 4,615.70 | 4,627.85 | 4,627.85 | 743 |
| 26 Jan 2024 | 4,592.65 | 4,592.65 | 4,592.65 | 4,592.65 | 4,592.65 | - |
| 25 Jan 2024 | 4,621.35 | 4,633.45 | 4,591.50 | 4,592.65 | 4,592.65 | 815 |
| 24 Jan 2024 | 4,564.50 | 4,652.35 | 4,557.65 | 4,644.40 | 4,644.40 | 1,070 |
| 23 Jan 2024 | 4,651.00 | 4,651.00 | 4,562.05 | 4,590.05 | 4,590.05 | 1,259 |
| 22 Jan 2024 | 4,631.95 | 4,631.95 | 4,631.95 | 4,631.95 | 4,631.95 | - |
| 19 Jan 2024 | 4,609.40 | 4,675.00 | 4,609.40 | 4,631.95 | 4,631.95 | 873 |
| 18 Jan 2024 | 4,654.80 | 4,665.90 | 4,586.70 | 4,616.40 | 4,616.40 | 1,128 |
| 17 Jan 2024 | 4,685.00 | 4,685.00 | 4,619.00 | 4,657.95 | 4,657.95 | 432 |
| 16 Jan 2024 | 4,591.95 | 4,704.80 | 4,572.05 | 4,669.55 | 4,669.55 | 2,134 |
| 12 Jan 2024 | 4,572.30 | 4,612.00 | 4,545.00 | 4,576.35 | 4,576.35 | 415 |
| 11 Jan 2024 | 4,607.90 | 4,615.30 | 4,412.70 | 4,551.10 | 4,551.10 | 1,492 |
| 10 Jan 2024 | 4,593.25 | 4,660.10 | 4,575.20 | 4,599.25 | 4,599.25 | 419 |
| 09 Jan 2024 | 4,630.00 | 4,661.95 | 4,545.00 | 4,582.55 | 4,582.55 | 593 |
| 08 Jan 2024 | 4,629.45 | 4,643.95 | 4,566.70 | 4,624.50 | 4,624.50 | 843 |
| 05 Jan 2024 | 4,544.65 | 4,602.20 | 4,538.10 | 4,582.20 | 4,582.20 | 764 |
| 04 Jan 2024 | 4,510.70 | 4,581.30 | 4,510.70 | 4,535.70 | 4,535.70 | 1,270 |
| 03 Jan 2024 | 4,583.95 | 4,583.95 | 4,546.50 | 4,553.95 | 4,553.95 | 1,104 |
| 02 Jan 2024 | 4,590.00 | 4,639.00 | 4,500.00 | 4,531.25 | 4,531.25 | 522 |
| 29 Dec 2023 | 4,602.35 | 4,652.00 | 4,578.20 | 4,602.65 | 4,602.65 | 1,328 |
| 28 Dec 2023 | 4,639.70 | 4,653.70 | 4,551.90 | 4,558.45 | 4,558.45 | 437 |
| 27 Dec 2023 | 4,680.60 | 4,704.25 | 4,461.55 | 4,592.10 | 4,592.10 | 2,009 |
| 26 Dec 2023 | 4,677.80 | 4,723.00 | 4,621.00 | 4,654.80 | 4,654.80 | 1,237 |
| 22 Dec 2023 | 4,729.40 | 4,738.55 | 4,668.45 | 4,701.05 | 4,701.05 | 721 |
| 21 Dec 2023 | 4,612.40 | 4,703.00 | 4,612.40 | 4,692.35 | 4,692.35 | 1,401 |
| 20 Dec 2023 | 4,702.00 | 4,720.00 | 4,575.25 | 4,639.90 | 4,639.90 | 2,558 |
| 19 Dec 2023 | 4,714.50 | 4,719.60 | 4,671.70 | 4,702.40 | 4,702.40 | 1,359 |
| 18 Dec 2023 | 4,631.90 | 4,691.40 | 4,583.15 | 4,676.80 | 4,676.80 | 1,167 |
| 15 Dec 2023 | 4,505.35 | 4,634.30 | 4,477.80 | 4,584.85 | 4,584.85 | 3,400 |
| 14 Dec 2023 | 4,460.00 | 4,544.95 | 4,444.00 | 4,451.75 | 4,451.75 | 2,217 |
| 13 Dec 2023 | 4,563.50 | 4,563.50 | 4,447.10 | 4,451.90 | 4,451.90 | 1,816 |
| 12 Dec 2023 | 4,553.30 | 4,599.35 | 4,485.00 | 4,497.00 | 4,497.00 | 1,080 |
| 11 Dec 2023 | 4,585.05 | 4,611.60 | 4,526.55 | 4,536.90 | 4,536.90 | 580 |
| 08 Dec 2023 | 4,639.75 | 4,643.20 | 4,555.00 | 4,562.65 | 4,562.65 | 1,464 |
| 07 Dec 2023 | 4,697.95 | 4,697.95 | 4,590.00 | 4,618.25 | 4,618.25 | 1,244 |
| *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.