Universal Cables Limited (504212.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 |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 575.25 | 595.30 | 572.35 | 591.05 | 591.05 | 4,475 |
| 29 Apr 2024 | 575.05 | 581.00 | 569.00 | 575.35 | 575.35 | 2,704 |
| 26 Apr 2024 | 581.95 | 587.10 | 573.50 | 579.75 | 579.75 | 1,104 |
| 25 Apr 2024 | 587.85 | 592.60 | 585.05 | 588.35 | 588.35 | 943 |
| 24 Apr 2024 | 578.45 | 592.00 | 570.00 | 587.65 | 587.65 | 4,104 |
| 23 Apr 2024 | 579.95 | 609.00 | 560.55 | 568.90 | 568.90 | 8,755 |
| 22 Apr 2024 | 549.55 | 602.50 | 541.00 | 575.25 | 575.25 | 20,244 |
| 19 Apr 2024 | 503.45 | 535.90 | 501.15 | 534.70 | 534.70 | 3,617 |
| 18 Apr 2024 | 505.35 | 520.00 | 494.40 | 501.35 | 501.35 | 1,654 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 497.45 | 510.30 | 495.00 | 502.60 | 502.60 | 572 |
| 15 Apr 2024 | 495.00 | 510.15 | 484.95 | 492.55 | 492.55 | 4,313 |
| 12 Apr 2024 | 503.05 | 516.25 | 503.05 | 507.80 | 507.80 | 737 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 542.95 | 542.95 | 503.95 | 512.10 | 512.10 | 2,250 |
| 09 Apr 2024 | 505.80 | 531.80 | 499.75 | 520.10 | 520.10 | 2,372 |
| 08 Apr 2024 | 495.00 | 508.50 | 489.05 | 503.25 | 503.25 | 5,598 |
| 05 Apr 2024 | 481.80 | 494.40 | 478.20 | 493.05 | 493.05 | 360 |
| 04 Apr 2024 | 485.00 | 487.00 | 469.60 | 482.00 | 482.00 | 541 |
| 03 Apr 2024 | 490.55 | 491.10 | 474.90 | 476.95 | 476.95 | 2,445 |
| 02 Apr 2024 | 477.45 | 492.40 | 472.10 | 490.55 | 490.55 | 1,604 |
| 01 Apr 2024 | 451.45 | 479.25 | 451.45 | 475.05 | 475.05 | 516 |
| 28 Mar 2024 | 451.05 | 461.75 | 449.20 | 454.55 | 454.55 | 908 |
| 27 Mar 2024 | 451.10 | 459.00 | 448.70 | 450.95 | 450.95 | 2,072 |
| 26 Mar 2024 | 421.35 | 454.80 | 412.95 | 444.75 | 444.75 | 10,215 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 423.65 | 426.95 | 419.00 | 420.20 | 420.20 | 386 |
| 21 Mar 2024 | 408.00 | 413.50 | 406.20 | 412.80 | 412.80 | 1,834 |
| 20 Mar 2024 | 392.70 | 402.55 | 392.70 | 401.80 | 401.80 | 131 |
| 19 Mar 2024 | 402.90 | 402.90 | 389.65 | 391.55 | 391.55 | 3,685 |
| 18 Mar 2024 | 400.45 | 406.65 | 390.15 | 396.50 | 396.50 | 1,242 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 380.05 | 411.65 | 380.05 | 406.80 | 406.80 | 6,481 |
| 13 Mar 2024 | 408.65 | 409.65 | 386.30 | 395.35 | 395.35 | 4,054 |
| 12 Mar 2024 | 409.00 | 417.05 | 403.95 | 408.85 | 408.85 | 4,767 |
| 11 Mar 2024 | 420.00 | 426.00 | 406.05 | 415.65 | 415.65 | 10,125 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 428.05 | 433.05 | 423.35 | 426.30 | 426.30 | 2,934 |
| 06 Mar 2024 | 469.00 | 469.05 | 418.50 | 426.10 | 426.10 | 4,348 |
| 05 Mar 2024 | 431.70 | 438.70 | 425.15 | 430.20 | 430.20 | 3,156 |
| 04 Mar 2024 | 448.90 | 448.90 | 434.30 | 437.70 | 437.70 | 1,295 |
| 01 Mar 2024 | 442.85 | 452.00 | 437.00 | 438.40 | 438.40 | 1,289 |
| 29 Feb 2024 | 449.00 | 455.00 | 435.75 | 439.45 | 439.45 | 1,398 |
| 28 Feb 2024 | 465.00 | 465.00 | 443.45 | 449.75 | 449.75 | 3,928 |
| 27 Feb 2024 | 469.85 | 472.65 | 456.80 | 463.50 | 463.50 | 2,176 |
| 26 Feb 2024 | 468.65 | 474.80 | 464.05 | 465.70 | 465.70 | 1,980 |
| 23 Feb 2024 | 475.65 | 475.65 | 467.95 | 469.35 | 469.35 | 198 |
| 22 Feb 2024 | 476.10 | 476.10 | 460.00 | 468.25 | 468.25 | 896 |
| 21 Feb 2024 | 465.05 | 476.05 | 465.05 | 467.20 | 467.20 | 220 |
| 20 Feb 2024 | 470.55 | 476.95 | 470.00 | 470.00 | 470.00 | 965 |
| 16 Feb 2024 | 465.05 | 482.00 | 465.05 | 477.00 | 477.00 | 1,941 |
| 15 Feb 2024 | 474.70 | 485.40 | 466.30 | 471.45 | 471.45 | 1,511 |
| 14 Feb 2024 | 478.50 | 479.25 | 467.50 | 473.95 | 473.95 | 447 |
| 13 Feb 2024 | 484.80 | 484.80 | 464.50 | 472.30 | 472.30 | 916 |
| 12 Feb 2024 | 466.35 | 497.95 | 466.35 | 480.85 | 480.85 | 5,418 |
| 09 Feb 2024 | 490.95 | 492.75 | 478.60 | 486.30 | 486.30 | 1,895 |
| 08 Feb 2024 | 491.20 | 493.45 | 487.00 | 492.35 | 492.35 | 684 |
| 07 Feb 2024 | 500.30 | 503.80 | 492.95 | 493.40 | 493.40 | 1,903 |
| 06 Feb 2024 | 478.00 | 495.00 | 476.50 | 494.00 | 494.00 | 3,343 |
| 05 Feb 2024 | 500.00 | 508.75 | 475.95 | 481.80 | 481.80 | 5,162 |
| 02 Feb 2024 | 510.35 | 510.35 | 491.65 | 502.15 | 502.15 | 5,557 |
| 01 Feb 2024 | 515.00 | 515.05 | 489.00 | 500.40 | 500.40 | 4,176 |
| 31 Jan 2024 | 525.80 | 525.80 | 460.00 | 509.90 | 509.90 | 2,818 |
| 30 Jan 2024 | 485.10 | 507.25 | 485.10 | 506.05 | 506.05 | 998 |
| 29 Jan 2024 | 508.60 | 508.60 | 486.00 | 489.60 | 489.60 | 1,789 |
| 26 Jan 2024 | 490.60 | 490.60 | 490.60 | 490.60 | 490.60 | - |
| 25 Jan 2024 | 485.00 | 498.55 | 485.00 | 490.60 | 490.60 | 577 |
| 24 Jan 2024 | 491.50 | 494.45 | 485.15 | 488.10 | 488.10 | 1,336 |
| 23 Jan 2024 | 515.30 | 515.30 | 493.00 | 495.55 | 495.55 | 2,558 |
| 22 Jan 2024 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
| 19 Jan 2024 | 509.95 | 510.00 | 497.50 | 499.70 | 499.70 | 1,838 |
| 18 Jan 2024 | 495.40 | 509.30 | 493.00 | 505.30 | 505.30 | 2,344 |
| 17 Jan 2024 | 495.05 | 520.00 | 492.45 | 504.50 | 504.50 | 2,190 |
| 16 Jan 2024 | 536.95 | 536.95 | 515.00 | 523.05 | 523.05 | 2,341 |
| 12 Jan 2024 | 543.45 | 545.00 | 531.95 | 533.00 | 533.00 | 3,397 |
| 11 Jan 2024 | 515.00 | 562.00 | 515.00 | 533.10 | 533.10 | 4,572 |
| 10 Jan 2024 | 513.70 | 517.45 | 512.25 | 515.00 | 515.00 | 390 |
| 09 Jan 2024 | 539.80 | 539.80 | 507.95 | 516.90 | 516.90 | 5,182 |
| 08 Jan 2024 | 525.00 | 525.10 | 514.85 | 519.40 | 519.40 | 306 |
| 05 Jan 2024 | 524.30 | 526.00 | 512.90 | 523.20 | 523.20 | 837 |
| 04 Jan 2024 | 519.95 | 535.00 | 519.95 | 523.10 | 523.10 | 779 |
| 03 Jan 2024 | 520.85 | 525.00 | 513.95 | 520.45 | 520.45 | 1,902 |
| 02 Jan 2024 | 523.95 | 526.50 | 504.95 | 521.80 | 521.80 | 1,716 |
| 29 Dec 2023 | 503.95 | 519.35 | 501.95 | 517.30 | 517.30 | 2,224 |
| 28 Dec 2023 | 498.50 | 512.00 | 498.00 | 507.60 | 507.60 | 2,279 |
| 27 Dec 2023 | 505.00 | 526.45 | 498.00 | 500.25 | 500.25 | 2,451 |
| 26 Dec 2023 | 501.00 | 507.00 | 500.65 | 504.85 | 504.85 | 1,835 |
| 22 Dec 2023 | 509.50 | 514.35 | 500.60 | 504.40 | 504.40 | 1,502 |
| 21 Dec 2023 | 490.60 | 508.25 | 485.10 | 507.25 | 507.25 | 1,005 |
| 20 Dec 2023 | 513.85 | 515.05 | 484.00 | 491.40 | 491.40 | 6,326 |
| 19 Dec 2023 | 525.40 | 532.60 | 510.10 | 512.10 | 512.10 | 2,700 |
| 18 Dec 2023 | 520.45 | 525.90 | 514.50 | 520.95 | 520.95 | 1,860 |
| 15 Dec 2023 | 516.00 | 523.90 | 513.00 | 514.90 | 514.90 | 1,951 |
| 14 Dec 2023 | 511.30 | 516.50 | 503.75 | 513.80 | 513.80 | 4,251 |
| 13 Dec 2023 | 510.90 | 515.15 | 498.25 | 507.60 | 507.60 | 1,711 |
| 12 Dec 2023 | 520.00 | 520.00 | 503.70 | 510.00 | 510.00 | 1,013 |
| 11 Dec 2023 | 532.95 | 540.60 | 510.00 | 514.55 | 514.55 | 4,916 |
| 08 Dec 2023 | 515.30 | 517.85 | 509.55 | 510.35 | 510.35 | 627 |
| 07 Dec 2023 | 509.95 | 529.00 | 507.10 | 509.45 | 509.45 | 3,599 |
| 06 Dec 2023 | 511.05 | 513.90 | 505.55 | 512.60 | 512.60 | 785 |
| *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.