Intellivate Capital Ventures Limited (506134.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 51.68 | 53.78 | 51.68 | 53.78 | 53.78 | 120,565 |
| 26 Apr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 19,011 |
| 25 Apr 2024 | 54.89 | 55.98 | 53.80 | 53.80 | 53.80 | 62,593 |
| 24 Apr 2024 | 53.87 | 54.89 | 52.80 | 54.89 | 54.89 | 24,017 |
| 23 Apr 2024 | 53.85 | 53.87 | 53.80 | 53.87 | 53.87 | 42,768 |
| 22 Apr 2024 | 51.85 | 52.82 | 51.79 | 52.82 | 52.82 | 44,098 |
| 19 Apr 2024 | 49.77 | 51.79 | 49.77 | 51.79 | 51.79 | 39,831 |
| 18 Apr 2024 | 48.80 | 50.78 | 48.80 | 50.78 | 50.78 | 32,079 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 49.79 | 49.79 | 47.85 | 49.79 | 49.79 | 72,833 |
| 15 Apr 2024 | 46.92 | 48.82 | 46.92 | 48.82 | 48.82 | 63,965 |
| 12 Apr 2024 | 46.94 | 47.87 | 46.01 | 47.87 | 47.87 | 58,510 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 46.90 | 46.94 | 45.10 | 46.94 | 46.94 | 57,452 |
| 09 Apr 2024 | 46.93 | 46.94 | 46.02 | 46.02 | 46.02 | 39,151 |
| 08 Apr 2024 | 46.01 | 46.02 | 45.99 | 46.02 | 46.02 | 40,250 |
| 05 Apr 2024 | 45.14 | 45.14 | 43.40 | 45.12 | 45.12 | 65,703 |
| 04 Apr 2024 | 44.20 | 44.26 | 43.36 | 44.26 | 44.26 | 33,228 |
| 03 Apr 2024 | 46.04 | 46.04 | 44.24 | 44.24 | 44.24 | 31,817 |
| 02 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 149,718 |
| 01 Apr 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 18,012 |
| 28 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 41,602 |
| 27 Mar 2024 | 43.00 | 44.85 | 41.20 | 42.55 | 42.55 | 52,485 |
| 26 Mar 2024 | 47.00 | 47.02 | 42.56 | 42.99 | 42.99 | 85,507 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 44.75 | 44.79 | 43.50 | 44.79 | 44.79 | 141,760 |
| 21 Mar 2024 | 42.66 | 42.66 | 41.55 | 42.66 | 42.66 | 228,979 |
| 20 Mar 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 23,917 |
| 19 Mar 2024 | 38.30 | 38.70 | 37.01 | 38.70 | 38.70 | 107,139 |
| 18 Mar 2024 | 36.69 | 40.23 | 36.69 | 36.86 | 36.86 | 221,196 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 105,356 |
| 13 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 86,894 |
| 12 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 227,737 |
| 11 Mar 2024 | 41.74 | 41.85 | 41.74 | 41.85 | 41.85 | 278,907 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 42.60 | 42.60 | 42.59 | 42.59 | 42.59 | 240,645 |
| 06 Mar 2024 | 44.33 | 44.33 | 43.45 | 43.45 | 43.45 | 256,970 |
| 05 Mar 2024 | 44.33 | 45.00 | 44.33 | 44.33 | 44.33 | 517,913 |
| 04 Mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 49,497 |
| 01 Mar 2024 | 45.23 | 45.25 | 45.23 | 45.25 | 45.25 | 475,146 |
| 29 Feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 4,988 |
| 28 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 8,380 |
| 27 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 19,710 |
| 26 Feb 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 39,491 |
| 23 Feb 2024 | 49.95 | 49.95 | 49.90 | 49.90 | 49.90 | 119,047 |
| 22 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 21,788 |
| 21 Feb 2024 | 50.45 | 50.45 | 50.00 | 50.00 | 50.00 | 116,615 |
| 20 Feb 2024 | 48.50 | 49.50 | 48.50 | 49.50 | 49.50 | 110,215 |
| 16 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 12,729 |
| 15 Feb 2024 | 50.50 | 50.60 | 50.50 | 50.50 | 50.50 | 108,715 |
| 14 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 35,547 |
| 13 Feb 2024 | 56.30 | 56.30 | 52.55 | 52.55 | 52.55 | 49,697 |
| 12 Feb 2024 | 56.90 | 56.90 | 52.00 | 55.30 | 55.30 | 522,452 |
| 12 Feb 2024 | 3:1 Stock split | |||||
| 09 Feb 2024 | 56.30 | 56.30 | 51.67 | 54.25 | 54.25 | 356,121 |
| 08 Feb 2024 | 54.33 | 54.45 | 52.92 | 54.27 | 54.27 | 500,691 |
| 07 Feb 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 896,403 |
| 07 Feb 2024 | 3:1 Stock split | |||||
| 06 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 293,055 |
| 05 Feb 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 77,253 |
| 02 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 95,802 |
| 01 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 59,550 |
| 31 Jan 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 57,225 |
| 30 Jan 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 97,998 |
| 29 Jan 2024 | 41.47 | 41.47 | 41.45 | 41.45 | 41.45 | 148,470 |
| 26 Jan 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 25 Jan 2024 | 39.87 | 41.23 | 39.87 | 40.67 | 40.67 | 113,346 |
| 24 Jan 2024 | 40.00 | 41.33 | 40.00 | 40.67 | 40.67 | 112,899 |
| 23 Jan 2024 | 42.37 | 42.38 | 40.75 | 40.75 | 40.75 | 48,126 |
| 22 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 19 Jan 2024 | 41.82 | 41.82 | 41.60 | 41.60 | 41.60 | 13,548 |
| 18 Jan 2024 | 40.97 | 41.30 | 40.67 | 41.30 | 41.30 | 35,418 |
| 17 Jan 2024 | 41.00 | 41.00 | 40.67 | 40.67 | 40.67 | 9,813 |
| 16 Jan 2024 | 40.00 | 40.80 | 40.00 | 40.77 | 40.77 | 27,420 |
| 12 Jan 2024 | 41.40 | 41.40 | 40.58 | 40.58 | 40.58 | 18,603 |
| 11 Jan 2024 | 41.97 | 42.12 | 41.40 | 41.40 | 41.40 | 70,578 |
| 10 Jan 2024 | 40.52 | 41.33 | 40.52 | 41.30 | 41.30 | 62,574 |
| 09 Jan 2024 | 42.67 | 42.67 | 41.33 | 41.33 | 41.33 | 124,263 |
| 08 Jan 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 147,429 |
| 05 Jan 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 22,296 |
| 04 Jan 2024 | 38.68 | 40.22 | 38.68 | 40.22 | 40.22 | 36,843 |
| 03 Jan 2024 | 39.43 | 39.47 | 39.43 | 39.43 | 39.43 | 50,466 |
| 02 Jan 2024 | 41.00 | 41.00 | 40.23 | 40.23 | 40.23 | 66,798 |
| 29 Dec 2023 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 210,048 |
| 28 Dec 2023 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 132,057 |
| 27 Dec 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 81,411 |
| 26 Dec 2023 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 115,974 |
| 22 Dec 2023 | 34.70 | 36.92 | 34.70 | 36.92 | 36.92 | 436,938 |
| 21 Dec 2023 | 34.32 | 35.45 | 34.30 | 35.17 | 35.17 | 91,257 |
| 20 Dec 2023 | 33.00 | 34.67 | 33.00 | 33.77 | 33.77 | 193,227 |
| 19 Dec 2023 | 34.05 | 34.63 | 33.83 | 33.97 | 33.97 | 126,099 |
| 18 Dec 2023 | 33.67 | 34.89 | 33.33 | 34.05 | 34.05 | 397,041 |
| 15 Dec 2023 | 32.33 | 33.33 | 32.00 | 33.23 | 33.23 | 43,911 |
| 14 Dec 2023 | 32.83 | 33.17 | 31.33 | 31.95 | 31.95 | 28,098 |
| 13 Dec 2023 | 31.37 | 33.00 | 31.37 | 32.83 | 32.83 | 85,971 |
| 12 Dec 2023 | 32.33 | 34.30 | 32.33 | 32.72 | 32.72 | 57,267 |
| 11 Dec 2023 | 32.00 | 33.33 | 31.35 | 33.05 | 33.05 | 35,352 |
| 08 Dec 2023 | 32.33 | 33.29 | 31.00 | 32.93 | 32.93 | 58,689 |
| 07 Dec 2023 | 30.80 | 31.96 | 29.41 | 31.71 | 31.71 | 64,698 |
| *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.