TechNVision Ventures Limited (501421.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 2,059.80 | 2,059.80 | 1,984.05 | 1,984.05 | 1,984.05 | 809 |
| 23 Apr 2024 | 2,032.80 | 2,032.80 | 1,994.00 | 2,024.50 | 2,024.50 | 1,574 |
| 22 Apr 2024 | 2,003.60 | 2,003.60 | 1,980.00 | 1,994.00 | 1,994.00 | 1,938 |
| 19 Apr 2024 | 1,964.35 | 1,964.35 | 1,964.35 | 1,964.35 | 1,964.35 | 146 |
| 18 Apr 2024 | 1,925.85 | 1,925.85 | 1,925.85 | 1,925.85 | 1,925.85 | 672 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,888.10 | 1,888.10 | 1,888.10 | 1,888.10 | 1,888.10 | 769 |
| 15 Apr 2024 | 1,851.10 | 1,851.10 | 1,851.10 | 1,851.10 | 1,851.10 | 320 |
| 12 Apr 2024 | 1,814.85 | 1,814.85 | 1,814.85 | 1,814.85 | 1,814.85 | 151 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,779.30 | 1,779.30 | 1,779.30 | 1,779.30 | 1,779.30 | 380 |
| 09 Apr 2024 | 1,680.05 | 1,744.45 | 1,680.05 | 1,744.45 | 1,744.45 | 1,668 |
| 08 Apr 2024 | 1,710.25 | 1,710.25 | 1,710.25 | 1,710.25 | 1,710.25 | 1,152 |
| 05 Apr 2024 | 1,745.10 | 1,745.10 | 1,676.70 | 1,676.75 | 1,676.75 | 2,611 |
| 04 Apr 2024 | 1,710.90 | 1,710.90 | 1,710.90 | 1,710.90 | 1,710.90 | 84 |
| 03 Apr 2024 | 1,677.40 | 1,677.40 | 1,677.40 | 1,677.40 | 1,677.40 | 368 |
| 02 Apr 2024 | 1,644.55 | 1,644.55 | 1,644.55 | 1,644.55 | 1,644.55 | 280 |
| 01 Apr 2024 | 1,612.35 | 1,612.35 | 1,612.35 | 1,612.35 | 1,612.35 | 111 |
| 28 Mar 2024 | 1,580.75 | 1,580.75 | 1,580.75 | 1,580.75 | 1,580.75 | 246 |
| 27 Mar 2024 | 1,549.80 | 1,549.80 | 1,549.80 | 1,549.80 | 1,549.80 | 636 |
| 26 Mar 2024 | 1,519.45 | 1,519.45 | 1,519.45 | 1,519.45 | 1,519.45 | 401 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,489.70 | 1,489.70 | 1,489.70 | 1,489.70 | 1,489.70 | 78 |
| 21 Mar 2024 | 1,433.00 | 1,460.50 | 1,433.00 | 1,460.50 | 1,460.50 | 451 |
| 20 Mar 2024 | 1,431.90 | 1,431.90 | 1,431.90 | 1,431.90 | 1,431.90 | 55 |
| 19 Mar 2024 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 542 |
| 18 Mar 2024 | 1,376.35 | 1,376.35 | 1,376.35 | 1,376.35 | 1,376.35 | 594 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,322.95 | 1,322.95 | 1,322.95 | 1,322.95 | 1,322.95 | 1,281 |
| 13 Mar 2024 | 1,297.05 | 1,297.05 | 1,297.05 | 1,297.05 | 1,297.05 | 5,085 |
| 12 Mar 2024 | 1,271.65 | 1,271.65 | 1,271.65 | 1,271.65 | 1,271.65 | 1,592 |
| 11 Mar 2024 | 1,246.75 | 1,246.75 | 1,246.75 | 1,246.75 | 1,246.75 | 357 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,222.35 | 1,222.35 | 1,222.35 | 1,222.35 | 1,222.35 | 267 |
| 06 Mar 2024 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | 355 |
| 05 Mar 2024 | 1,174.95 | 1,174.95 | 1,174.95 | 1,174.95 | 1,174.95 | 170 |
| 04 Mar 2024 | 1,151.95 | 1,151.95 | 1,151.95 | 1,151.95 | 1,151.95 | 166 |
| 01 Mar 2024 | 1,129.40 | 1,129.40 | 1,129.40 | 1,129.40 | 1,129.40 | 122 |
| 29 Feb 2024 | 1,107.30 | 1,107.30 | 1,107.30 | 1,107.30 | 1,107.30 | 174 |
| 28 Feb 2024 | 1,085.60 | 1,085.60 | 1,085.60 | 1,085.60 | 1,085.60 | 150 |
| 27 Feb 2024 | 1,064.35 | 1,064.35 | 1,064.35 | 1,064.35 | 1,064.35 | 146 |
| 26 Feb 2024 | 1,043.50 | 1,043.50 | 1,043.50 | 1,043.50 | 1,043.50 | 160 |
| 23 Feb 2024 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | 155 |
| 22 Feb 2024 | 1,003.35 | 1,003.35 | 1,003.00 | 1,003.00 | 1,003.00 | 272 |
| 21 Feb 2024 | 983.70 | 983.70 | 983.70 | 983.70 | 983.70 | 1,037 |
| 20 Feb 2024 | 964.00 | 964.65 | 964.00 | 964.45 | 964.45 | 293 |
| 16 Feb 2024 | 927.25 | 927.25 | 927.10 | 927.25 | 927.25 | 875 |
| 15 Feb 2024 | 909.10 | 909.10 | 909.10 | 909.10 | 909.10 | 36 |
| 14 Feb 2024 | 891.30 | 891.30 | 891.30 | 891.30 | 891.30 | 1,155 |
| 13 Feb 2024 | 873.85 | 873.85 | 873.85 | 873.85 | 873.85 | 1,511 |
| 12 Feb 2024 | 856.80 | 856.80 | 856.75 | 856.75 | 856.75 | 1,538 |
| 09 Feb 2024 | 864.95 | 864.95 | 840.00 | 840.00 | 840.00 | 232 |
| 08 Feb 2024 | 848.00 | 848.00 | 844.95 | 848.00 | 848.00 | 1,683 |
| 07 Feb 2024 | 831.40 | 831.40 | 815.10 | 831.40 | 831.40 | 2,389 |
| 06 Feb 2024 | 838.65 | 838.65 | 815.05 | 815.10 | 815.10 | 483 |
| 05 Feb 2024 | 793.35 | 825.00 | 793.35 | 823.00 | 823.00 | 329 |
| 02 Feb 2024 | 840.00 | 840.00 | 809.50 | 809.50 | 809.50 | 1,372 |
| 01 Feb 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 1,329 |
| 31 Jan 2024 | 809.85 | 809.85 | 809.85 | 809.85 | 809.85 | 1,301 |
| 30 Jan 2024 | 800.10 | 800.10 | 794.00 | 794.00 | 794.00 | 1,069 |
| 29 Jan 2024 | 784.45 | 784.45 | 784.45 | 784.45 | 784.45 | 724 |
| 26 Jan 2024 | 769.10 | 769.10 | 769.10 | 769.10 | 769.10 | - |
| 25 Jan 2024 | 769.10 | 769.10 | 769.10 | 769.10 | 769.10 | 972 |
| 24 Jan 2024 | 739.30 | 739.30 | 739.30 | 739.30 | 739.30 | - |
| 23 Jan 2024 | 739.30 | 739.30 | 735.00 | 739.30 | 739.30 | 1,538 |
| 22 Jan 2024 | 710.65 | 710.65 | 710.65 | 710.65 | 710.65 | - |
| 19 Jan 2024 | 710.65 | 710.65 | 710.65 | 710.65 | 710.65 | 452 |
| 18 Jan 2024 | 696.75 | 696.75 | 696.75 | 696.75 | 696.75 | 1,977 |
| 17 Jan 2024 | 683.10 | 683.10 | 683.10 | 683.10 | 683.10 | 1,340 |
| 16 Jan 2024 | 669.75 | 669.75 | 669.75 | 669.75 | 669.75 | 1,404 |
| 12 Jan 2024 | 643.80 | 643.80 | 643.80 | 643.80 | 643.80 | 125 |
| 11 Jan 2024 | 631.20 | 631.20 | 631.00 | 631.20 | 631.20 | 723 |
| 10 Jan 2024 | 618.85 | 618.85 | 618.85 | 618.85 | 618.85 | 2,618 |
| 09 Jan 2024 | 606.70 | 606.75 | 606.50 | 606.75 | 606.75 | 656 |
| 08 Jan 2024 | 584.90 | 594.90 | 584.90 | 594.90 | 594.90 | 1,194 |
| 05 Jan 2024 | 583.25 | 583.25 | 583.25 | 583.25 | 583.25 | 587 |
| 04 Jan 2024 | 571.85 | 571.85 | 571.00 | 571.85 | 571.85 | 2,152 |
| 03 Jan 2024 | 560.65 | 560.65 | 560.00 | 560.65 | 560.65 | 652 |
| 02 Jan 2024 | 549.75 | 549.75 | 549.70 | 549.70 | 549.70 | 4,544 |
| 29 Dec 2023 | 528.45 | 528.45 | 528.45 | 528.45 | 528.45 | 1,382 |
| 28 Dec 2023 | 518.10 | 518.10 | 518.10 | 518.10 | 518.10 | 1,068 |
| 27 Dec 2023 | 507.95 | 507.95 | 507.95 | 507.95 | 507.95 | 1,563 |
| 26 Dec 2023 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 951 |
| 22 Dec 2023 | 488.25 | 488.25 | 488.25 | 488.25 | 488.25 | 957 |
| 21 Dec 2023 | 433.20 | 478.70 | 433.20 | 478.70 | 478.70 | 2,312 |
| 20 Dec 2023 | 498.00 | 500.00 | 455.65 | 455.95 | 455.95 | 2,452 |
| 19 Dec 2023 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | 1,387 |
| 18 Dec 2023 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | 2,319 |
| 15 Dec 2023 | 435.05 | 435.05 | 435.05 | 435.05 | 435.05 | 1,359 |
| 14 Dec 2023 | 414.35 | 414.35 | 414.35 | 414.35 | 414.35 | 1,841 |
| 13 Dec 2023 | 394.00 | 394.65 | 394.00 | 394.65 | 394.65 | 2,765 |
| 12 Dec 2023 | 358.00 | 375.90 | 358.00 | 375.90 | 375.90 | 5,354 |
| 11 Dec 2023 | 376.50 | 376.50 | 358.00 | 358.00 | 358.00 | 1,016 |
| 08 Dec 2023 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | - |
| 07 Dec 2023 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | - |
| 06 Dec 2023 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | - |
| 05 Dec 2023 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | - |
| 04 Dec 2023 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | - |
| 01 Dec 2023 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | 2,862 |
| *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.