TechNVision Ventures Limited (501421.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 199.95 | 199.95 | 190.45 | 190.45 | 190.45 | 84 |
| 22 Mar 2023 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | 3 |
| 21 Mar 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 20 Mar 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 17 Mar 2023 | 193.00 | 211.00 | 193.00 | 211.00 | 211.00 | 9 |
| 16 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 15 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 14 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 13 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 10 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 100 |
| 09 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 30 |
| 08 Mar 2023 | 205.00 | 214.00 | 193.70 | 194.10 | 194.10 | 982 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 194.75 | 205.00 | 194.75 | 203.85 | 203.85 | 9 |
| 03 Mar 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 02 Mar 2023 | 195.15 | 215.00 | 195.00 | 215.00 | 215.00 | 56 |
| 01 Mar 2023 | 185.70 | 205.00 | 185.70 | 205.00 | 205.00 | 8 |
| 28 Feb 2023 | 205.65 | 205.65 | 195.45 | 195.45 | 195.45 | 8 |
| 27 Feb 2023 | 196.00 | 205.70 | 196.00 | 205.70 | 205.70 | 11 |
| 24 Feb 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 60 |
| 23 Feb 2023 | 206.50 | 206.50 | 187.10 | 187.10 | 187.10 | 3 |
| 22 Feb 2023 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
| 21 Feb 2023 | 212.00 | 212.00 | 196.65 | 196.90 | 196.90 | 152 |
| 17 Feb 2023 | 205.00 | 205.00 | 197.40 | 197.40 | 197.40 | 104 |
| 16 Feb 2023 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 284 |
| 15 Feb 2023 | 170.30 | 188.00 | 170.30 | 188.00 | 188.00 | 473 |
| 14 Feb 2023 | 177.65 | 196.35 | 177.65 | 179.05 | 179.05 | 2,523 |
| 13 Feb 2023 | 185.80 | 204.90 | 185.80 | 187.00 | 187.00 | 354 |
| 10 Feb 2023 | 205.75 | 205.75 | 195.50 | 195.50 | 195.50 | 120 |
| 09 Feb 2023 | 207.00 | 207.00 | 196.65 | 205.75 | 205.75 | 128 |
| 08 Feb 2023 | 207.00 | 207.10 | 207.00 | 207.00 | 207.00 | 18 |
| 07 Feb 2023 | 240.50 | 240.50 | 217.80 | 217.80 | 217.80 | 501 |
| 06 Feb 2023 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | 93 |
| 03 Feb 2023 | 266.50 | 266.50 | 241.30 | 241.30 | 241.30 | 15 |
| 02 Feb 2023 | 252.95 | 254.00 | 242.25 | 254.00 | 254.00 | 109 |
| 01 Feb 2023 | 251.75 | 275.00 | 251.75 | 255.00 | 255.00 | 22 |
| 31 Jan 2023 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 30 Jan 2023 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 27 Jan 2023 | 252.85 | 252.85 | 252.70 | 252.70 | 252.70 | 40 |
| 26 Jan 2023 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | - |
| 25 Jan 2023 | 247.00 | 272.90 | 247.00 | 265.95 | 265.95 | 364 |
| 24 Jan 2023 | 248.20 | 274.30 | 248.20 | 260.00 | 260.00 | 44 |
| 23 Jan 2023 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | 17 |
| 20 Jan 2023 | 256.40 | 283.00 | 256.40 | 274.95 | 274.95 | 187 |
| 19 Jan 2023 | 252.30 | 278.80 | 252.30 | 269.85 | 269.85 | 23 |
| 18 Jan 2023 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | 40 |
| 17 Jan 2023 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
| 13 Jan 2023 | 263.50 | 263.50 | 258.85 | 258.85 | 258.85 | 15 |
| 12 Jan 2023 | 271.50 | 271.50 | 251.20 | 251.20 | 251.20 | 9 |
| 11 Jan 2023 | 260.15 | 260.15 | 260.15 | 260.15 | 260.15 | - |
| 10 Jan 2023 | 268.35 | 287.25 | 260.15 | 260.15 | 260.15 | 58 |
| 09 Jan 2023 | 274.95 | 288.00 | 265.60 | 273.80 | 273.80 | 136 |
| 06 Jan 2023 | 282.00 | 282.00 | 274.95 | 274.95 | 274.95 | 18 |
| 05 Jan 2023 | 272.55 | 272.55 | 247.00 | 268.85 | 268.85 | 244 |
| 04 Jan 2023 | 272.85 | 272.85 | 259.95 | 259.95 | 259.95 | 59 |
| 03 Jan 2023 | 277.00 | 277.00 | 250.80 | 260.00 | 260.00 | 10 |
| 30 Dec 2022 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| 29 Dec 2022 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| 28 Dec 2022 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | - |
| 27 Dec 2022 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 6 |
| 23 Dec 2022 | 259.45 | 259.45 | 259.45 | 259.45 | 259.45 | - |
| 22 Dec 2022 | 259.45 | 259.45 | 259.45 | 259.45 | 259.45 | - |
| 21 Dec 2022 | 259.45 | 259.45 | 259.45 | 259.45 | 259.45 | - |
| 20 Dec 2022 | 275.00 | 275.00 | 259.45 | 259.45 | 259.45 | 12 |
| 19 Dec 2022 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| 16 Dec 2022 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| 15 Dec 2022 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| 14 Dec 2022 | 240.50 | 240.50 | 218.00 | 238.80 | 238.80 | 539 |
| 13 Dec 2022 | 234.00 | 234.00 | 211.85 | 229.45 | 229.45 | 740 |
| 12 Dec 2022 | 224.25 | 224.25 | 205.50 | 222.95 | 222.95 | 70 |
| 09 Dec 2022 | 236.05 | 236.05 | 213.75 | 213.75 | 213.75 | 148 |
| 08 Dec 2022 | 246.50 | 246.50 | 225.00 | 225.00 | 225.00 | 4 |
| 07 Dec 2022 | 241.50 | 241.50 | 218.85 | 235.00 | 235.00 | 126 |
| 06 Dec 2022 | 246.50 | 246.50 | 230.30 | 230.30 | 230.30 | 6 |
| 05 Dec 2022 | 230.30 | 235.00 | 230.30 | 235.00 | 235.00 | 30 |
| 02 Dec 2022 | 224.20 | 242.50 | 219.80 | 239.95 | 239.95 | 154 |
| 01 Dec 2022 | 224.20 | 235.00 | 224.20 | 231.35 | 231.35 | 282 |
| 30 Nov 2022 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2 |
| 29 Nov 2022 | 222.55 | 240.00 | 222.55 | 225.15 | 225.15 | 210 |
| 28 Nov 2022 | 234.25 | 234.25 | 234.25 | 234.25 | 234.25 | 113 |
| 25 Nov 2022 | 272.00 | 272.00 | 246.55 | 246.55 | 246.55 | 6 |
| 23 Nov 2022 | 273.00 | 273.00 | 247.00 | 260.00 | 260.00 | 3 |
| 22 Nov 2022 | 265.55 | 265.55 | 260.00 | 260.00 | 260.00 | 40 |
| 21 Nov 2022 | 254.00 | 262.50 | 251.30 | 252.95 | 252.95 | 89 |
| 18 Nov 2022 | 264.60 | 265.00 | 264.50 | 264.50 | 264.50 | 118 |
| 17 Nov 2022 | 261.90 | 275.65 | 261.90 | 263.95 | 263.95 | 9 |
| 16 Nov 2022 | 275.70 | 280.00 | 275.65 | 275.65 | 275.65 | 253 |
| 15 Nov 2022 | 290.15 | 290.15 | 290.15 | 290.15 | 290.15 | - |
| 14 Nov 2022 | 296.00 | 296.00 | 268.90 | 290.15 | 290.15 | 14 |
| 11 Nov 2022 | 283.00 | 283.00 | 282.90 | 282.90 | 282.90 | 2 |
| 10 Nov 2022 | 275.60 | 275.60 | 269.90 | 269.90 | 269.90 | 11 |
| 09 Nov 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 08 Nov 2022 | - | - | - | - | - | - |
| 07 Nov 2022 | 264.15 | 264.15 | 250.00 | 250.00 | 250.00 | 66 |
| 04 Nov 2022 | 278.00 | 278.00 | 251.75 | 251.75 | 251.75 | 6 |
| 03 Nov 2022 | 269.50 | 269.50 | 265.00 | 265.00 | 265.00 | 51 |
| 02 Nov 2022 | 259.50 | 259.50 | 246.55 | 256.90 | 256.90 | 288 |
| 01 Nov 2022 | 272.50 | 272.50 | 246.75 | 259.50 | 259.50 | 20 |
| 31 Oct 2022 | 247.75 | 260.00 | 247.75 | 259.70 | 259.70 | 88 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
