Seshasayee Paper and Boards Limited (502450.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 343.20 | 343.20 | 330.45 | 335.05 | 335.05 | 19,928 |
| 26 Apr 2024 | 329.75 | 354.00 | 329.75 | 349.15 | 349.15 | 30,155 |
| 25 Apr 2024 | 328.30 | 331.00 | 323.90 | 327.85 | 327.85 | 5,906 |
| 24 Apr 2024 | 325.70 | 330.30 | 322.45 | 324.00 | 324.00 | 2,551 |
| 23 Apr 2024 | 320.95 | 324.40 | 319.00 | 322.35 | 322.35 | 1,529 |
| 22 Apr 2024 | 320.90 | 324.30 | 318.35 | 321.30 | 321.30 | 3,574 |
| 19 Apr 2024 | 311.40 | 326.20 | 307.40 | 314.60 | 314.60 | 4,091 |
| 18 Apr 2024 | 308.55 | 321.00 | 308.35 | 311.40 | 311.40 | 2,202 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 316.50 | 320.95 | 315.40 | 315.45 | 315.45 | 4,846 |
| 15 Apr 2024 | 300.05 | 320.00 | 300.05 | 315.20 | 315.20 | 11,317 |
| 12 Apr 2024 | 327.55 | 328.35 | 320.70 | 322.05 | 322.05 | 5,531 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 321.45 | 332.95 | 321.45 | 327.00 | 327.00 | 1,577 |
| 09 Apr 2024 | 329.00 | 330.30 | 321.75 | 322.10 | 322.10 | 741 |
| 08 Apr 2024 | 311.05 | 331.50 | 311.05 | 328.55 | 328.55 | 7,791 |
| 05 Apr 2024 | 324.35 | 324.90 | 317.50 | 322.25 | 322.25 | 3,248 |
| 04 Apr 2024 | 322.90 | 327.00 | 320.00 | 322.35 | 322.35 | 1,279 |
| 03 Apr 2024 | 317.35 | 320.95 | 315.00 | 317.60 | 317.60 | 528 |
| 02 Apr 2024 | 309.95 | 317.45 | 309.95 | 315.70 | 315.70 | 3,347 |
| 01 Apr 2024 | 290.75 | 309.95 | 290.75 | 306.90 | 306.90 | 4,165 |
| 28 Mar 2024 | 294.50 | 302.50 | 290.00 | 294.50 | 294.50 | 16,624 |
| 27 Mar 2024 | 299.45 | 303.00 | 289.00 | 291.30 | 291.30 | 12,919 |
| 26 Mar 2024 | 290.30 | 307.55 | 290.30 | 299.40 | 299.40 | 67,814 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 310.10 | 314.20 | 308.05 | 312.65 | 312.65 | 1,358 |
| 21 Mar 2024 | 301.15 | 312.80 | 301.15 | 310.10 | 310.10 | 1,290 |
| 20 Mar 2024 | 317.20 | 317.20 | 300.00 | 300.95 | 300.95 | 4,861 |
| 19 Mar 2024 | 312.55 | 314.95 | 307.75 | 310.95 | 310.95 | 4,030 |
| 18 Mar 2024 | 311.30 | 318.00 | 310.85 | 312.55 | 312.55 | 7,677 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 304.05 | 320.10 | 300.00 | 318.10 | 318.10 | 4,664 |
| 13 Mar 2024 | 325.10 | 327.40 | 300.10 | 304.75 | 304.75 | 12,958 |
| 12 Mar 2024 | 330.60 | 336.25 | 322.75 | 328.35 | 328.35 | 6,839 |
| 11 Mar 2024 | 326.10 | 332.80 | 326.00 | 330.40 | 330.40 | 3,522 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 338.20 | 338.20 | 332.00 | 334.50 | 334.50 | 1,695 |
| 06 Mar 2024 | 347.90 | 347.90 | 327.20 | 331.55 | 331.55 | 12,563 |
| 05 Mar 2024 | 339.15 | 347.90 | 333.55 | 347.55 | 347.55 | 14,878 |
| 04 Mar 2024 | 334.60 | 340.40 | 333.90 | 340.25 | 340.25 | 2,047 |
| 01 Mar 2024 | 331.10 | 332.45 | 329.05 | 331.75 | 331.75 | 3,279 |
| 29 Feb 2024 | 332.55 | 332.55 | 325.00 | 329.35 | 329.35 | 2,552 |
| 28 Feb 2024 | 338.55 | 342.00 | 325.00 | 330.10 | 330.10 | 7,974 |
| 27 Feb 2024 | 342.70 | 347.75 | 339.20 | 340.80 | 340.80 | 4,134 |
| 26 Feb 2024 | 335.00 | 345.85 | 335.00 | 344.25 | 344.25 | 2,321 |
| 23 Feb 2024 | 346.20 | 347.75 | 339.40 | 341.40 | 341.40 | 4,983 |
| 22 Feb 2024 | 346.35 | 348.00 | 335.00 | 346.25 | 346.25 | 13,262 |
| 21 Feb 2024 | 375.80 | 375.80 | 334.45 | 339.55 | 339.55 | 2,996 |
| 20 Feb 2024 | 332.05 | 338.75 | 326.05 | 337.20 | 337.20 | 5,575 |
| 16 Feb 2024 | 332.30 | 335.55 | 326.50 | 329.50 | 329.50 | 4,402 |
| 15 Feb 2024 | 325.00 | 334.00 | 323.40 | 332.00 | 332.00 | 2,967 |
| 14 Feb 2024 | 322.50 | 328.00 | 320.05 | 323.90 | 323.90 | 4,341 |
| 13 Feb 2024 | 325.05 | 325.95 | 314.70 | 324.75 | 324.75 | 6,261 |
| 12 Feb 2024 | 325.15 | 331.10 | 322.50 | 324.55 | 324.55 | 7,460 |
| 09 Feb 2024 | 328.60 | 336.45 | 328.10 | 329.45 | 329.45 | 3,321 |
| 08 Feb 2024 | 330.55 | 339.50 | 330.55 | 333.55 | 333.55 | 1,696 |
| 07 Feb 2024 | 337.50 | 339.35 | 332.80 | 336.15 | 336.15 | 6,739 |
| 06 Feb 2024 | 333.05 | 340.00 | 326.15 | 337.50 | 337.50 | 7,386 |
| 05 Feb 2024 | 339.30 | 343.05 | 322.40 | 326.50 | 326.50 | 7,463 |
| 02 Feb 2024 | 342.55 | 342.55 | 334.35 | 336.15 | 336.15 | 10,604 |
| 01 Feb 2024 | 346.00 | 346.00 | 338.70 | 341.90 | 341.90 | 11,626 |
| 31 Jan 2024 | 346.10 | 353.00 | 342.25 | 346.50 | 346.50 | 10,450 |
| 30 Jan 2024 | 343.35 | 352.70 | 340.05 | 345.75 | 345.75 | 5,741 |
| 29 Jan 2024 | 337.40 | 340.00 | 333.30 | 338.30 | 338.30 | 2,941 |
| 26 Jan 2024 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | - |
| 25 Jan 2024 | 327.00 | 335.20 | 327.00 | 330.75 | 330.75 | 5,446 |
| 24 Jan 2024 | 335.75 | 335.90 | 324.00 | 326.85 | 326.85 | 8,340 |
| 23 Jan 2024 | 350.50 | 350.60 | 325.20 | 330.15 | 330.15 | 39,360 |
| 22 Jan 2024 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | - |
| 19 Jan 2024 | 363.45 | 373.05 | 361.05 | 367.20 | 367.20 | 4,743 |
| 18 Jan 2024 | 360.15 | 363.15 | 345.15 | 356.30 | 356.30 | 11,727 |
| 17 Jan 2024 | 361.20 | 364.70 | 358.25 | 359.75 | 359.75 | 2,154 |
| 16 Jan 2024 | 374.05 | 382.00 | 358.80 | 360.70 | 360.70 | 5,893 |
| 12 Jan 2024 | 364.10 | 370.55 | 359.55 | 364.10 | 364.10 | 2,875 |
| 11 Jan 2024 | 371.55 | 375.00 | 363.00 | 363.25 | 363.25 | 4,256 |
| 10 Jan 2024 | 357.95 | 366.25 | 354.45 | 365.00 | 365.00 | 3,853 |
| 09 Jan 2024 | 360.55 | 366.65 | 355.95 | 359.45 | 359.45 | 7,936 |
| 08 Jan 2024 | 361.20 | 368.00 | 351.30 | 360.70 | 360.70 | 3,278 |
| 05 Jan 2024 | 366.00 | 366.00 | 348.50 | 360.10 | 360.10 | 17,387 |
| 04 Jan 2024 | 359.60 | 366.00 | 352.05 | 359.80 | 359.80 | 14,198 |
| 03 Jan 2024 | 352.65 | 354.20 | 347.80 | 353.00 | 353.00 | 6,941 |
| 02 Jan 2024 | 354.00 | 357.00 | 342.95 | 351.90 | 351.90 | 11,922 |
| 29 Dec 2023 | 354.95 | 357.90 | 348.55 | 352.60 | 352.60 | 5,687 |
| 28 Dec 2023 | 362.85 | 363.25 | 354.90 | 356.65 | 356.65 | 978 |
| 27 Dec 2023 | 359.25 | 366.20 | 356.40 | 358.70 | 358.70 | 4,376 |
| 26 Dec 2023 | 354.15 | 362.05 | 350.60 | 352.20 | 352.20 | 8,377 |
| 22 Dec 2023 | 363.35 | 363.35 | 348.75 | 355.65 | 355.65 | 8,308 |
| 21 Dec 2023 | 345.00 | 358.35 | 344.95 | 356.20 | 356.20 | 2,279 |
| 20 Dec 2023 | 350.25 | 370.85 | 343.10 | 349.15 | 349.15 | 11,936 |
| 19 Dec 2023 | 352.15 | 355.05 | 350.00 | 350.25 | 350.25 | 10,916 |
| 18 Dec 2023 | 355.40 | 361.05 | 348.55 | 352.75 | 352.75 | 7,973 |
| 15 Dec 2023 | 354.25 | 356.90 | 349.15 | 351.20 | 351.20 | 7,401 |
| 14 Dec 2023 | 370.80 | 370.80 | 353.10 | 354.20 | 354.20 | 1,610 |
| 13 Dec 2023 | 374.95 | 374.95 | 357.90 | 358.10 | 358.10 | 1,447 |
| 12 Dec 2023 | 372.75 | 373.35 | 362.00 | 362.90 | 362.90 | 7,868 |
| 11 Dec 2023 | 352.00 | 372.00 | 351.00 | 369.95 | 369.95 | 4,411 |
| 08 Dec 2023 | 352.35 | 358.65 | 346.85 | 351.85 | 351.85 | 10,957 |
| 07 Dec 2023 | 355.25 | 359.75 | 348.50 | 352.35 | 352.35 | 9,151 |
| 06 Dec 2023 | 355.00 | 363.00 | 353.95 | 356.50 | 356.50 | 15,145 |
| *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.