Arihant Superstructures Limited (506194.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 344.40 | 350.00 | 340.85 | 342.35 | 342.35 | 1,410 |
| 16 May 2024 | 353.75 | 353.75 | 338.95 | 343.55 | 343.55 | 2,607 |
| 15 May 2024 | 343.60 | 349.50 | 332.25 | 338.00 | 338.00 | 1,698 |
| 14 May 2024 | 344.50 | 352.00 | 337.55 | 341.00 | 341.00 | 4,135 |
| 13 May 2024 | 340.85 | 355.00 | 335.00 | 345.10 | 345.10 | 3,780 |
| 10 May 2024 | 336.00 | 339.80 | 331.45 | 339.40 | 339.40 | 2,390 |
| 09 May 2024 | 341.55 | 344.00 | 330.80 | 335.85 | 335.85 | 5,036 |
| 08 May 2024 | 338.10 | 347.10 | 336.55 | 341.80 | 341.80 | 333 |
| 07 May 2024 | 342.00 | 345.00 | 334.00 | 341.00 | 341.00 | 1,626 |
| 06 May 2024 | 368.80 | 368.80 | 335.55 | 340.10 | 340.10 | 7,852 |
| 03 May 2024 | 364.95 | 392.80 | 364.95 | 368.20 | 368.20 | 11,359 |
| 02 May 2024 | 363.60 | 380.00 | 362.95 | 366.75 | 366.75 | 4,970 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 358.75 | 373.45 | 358.75 | 371.00 | 371.00 | 11,616 |
| 29 Apr 2024 | 363.70 | 367.40 | 351.00 | 358.00 | 358.00 | 1,808 |
| 26 Apr 2024 | 365.00 | 384.00 | 359.00 | 359.40 | 359.40 | 12,607 |
| 25 Apr 2024 | 361.65 | 365.40 | 359.65 | 360.95 | 360.95 | 1,876 |
| 24 Apr 2024 | 363.45 | 368.35 | 361.35 | 362.10 | 362.10 | 2,640 |
| 23 Apr 2024 | 335.45 | 372.75 | 335.45 | 361.40 | 361.40 | 643 |
| 22 Apr 2024 | 362.85 | 372.00 | 362.60 | 363.15 | 363.15 | 1,536 |
| 19 Apr 2024 | 368.00 | 368.00 | 343.70 | 358.20 | 358.20 | 4,356 |
| 18 Apr 2024 | 364.00 | 374.40 | 354.95 | 357.55 | 357.55 | 2,826 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 360.20 | 370.00 | 355.20 | 364.40 | 364.40 | 747 |
| 15 Apr 2024 | 354.50 | 358.90 | 344.00 | 351.40 | 351.40 | 4,365 |
| 12 Apr 2024 | 363.00 | 373.30 | 360.00 | 365.50 | 365.50 | 2,107 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 374.25 | 378.35 | 360.85 | 361.25 | 361.25 | 2,626 |
| 09 Apr 2024 | 369.50 | 383.95 | 339.20 | 372.25 | 372.25 | 7,172 |
| 08 Apr 2024 | 357.60 | 374.15 | 357.60 | 369.50 | 369.50 | 4,903 |
| 05 Apr 2024 | 355.00 | 364.60 | 355.00 | 358.05 | 358.05 | 1,350 |
| 04 Apr 2024 | 360.00 | 366.00 | 354.25 | 358.55 | 358.55 | 1,392 |
| 03 Apr 2024 | 400.00 | 400.00 | 360.00 | 361.50 | 361.50 | 270 |
| 02 Apr 2024 | 355.75 | 375.05 | 352.85 | 361.10 | 361.10 | 6,056 |
| 01 Apr 2024 | 334.95 | 361.85 | 334.95 | 359.95 | 359.95 | 5,952 |
| 28 Mar 2024 | 339.90 | 339.90 | 327.75 | 328.80 | 328.80 | 2,224 |
| 27 Mar 2024 | 345.00 | 347.00 | 316.00 | 326.20 | 326.20 | 1,382 |
| 26 Mar 2024 | 315.90 | 345.00 | 315.90 | 341.20 | 341.20 | 1,273 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 320.10 | 320.60 | 313.70 | 317.40 | 317.40 | 274 |
| 21 Mar 2024 | 319.90 | 323.00 | 318.90 | 320.10 | 320.10 | 1,531 |
| 20 Mar 2024 | 323.55 | 323.80 | 312.00 | 317.05 | 317.05 | 1,362 |
| 19 Mar 2024 | 315.00 | 322.80 | 315.00 | 320.05 | 320.05 | 250 |
| 18 Mar 2024 | 328.75 | 329.15 | 312.90 | 318.10 | 318.10 | 5,329 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 270.00 | 328.00 | 270.00 | 326.35 | 326.35 | 23,825 |
| 13 Mar 2024 | 289.60 | 289.60 | 267.60 | 273.35 | 273.35 | 129,384 |
| 12 Mar 2024 | 297.25 | 308.40 | 287.10 | 290.80 | 290.80 | 13,184 |
| 11 Mar 2024 | 320.00 | 327.75 | 309.00 | 310.85 | 310.85 | 7,634 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 331.60 | 338.05 | 319.45 | 326.00 | 326.00 | 1,804 |
| 06 Mar 2024 | 341.65 | 341.65 | 320.35 | 335.55 | 335.55 | 1,541 |
| 05 Mar 2024 | 345.65 | 349.85 | 339.80 | 341.65 | 341.65 | 3,307 |
| 04 Mar 2024 | 348.65 | 351.90 | 342.00 | 342.55 | 342.55 | 2,271 |
| 01 Mar 2024 | 349.60 | 354.40 | 345.00 | 351.80 | 351.80 | 4,585 |
| 29 Feb 2024 | 348.55 | 349.70 | 342.75 | 345.20 | 345.20 | 5,237 |
| 28 Feb 2024 | 368.35 | 369.60 | 341.20 | 350.05 | 350.05 | 6,301 |
| 27 Feb 2024 | 368.20 | 382.95 | 366.00 | 367.85 | 367.85 | 1,514 |
| 26 Feb 2024 | 371.40 | 371.40 | 361.00 | 364.40 | 364.40 | 1,848 |
| 23 Feb 2024 | 365.80 | 382.75 | 365.80 | 368.00 | 368.00 | 1,489 |
| 22 Feb 2024 | 364.30 | 369.25 | 357.50 | 362.80 | 362.80 | 1,460 |
| 21 Feb 2024 | 371.00 | 372.20 | 360.70 | 361.80 | 361.80 | 1,499 |
| 20 Feb 2024 | 373.95 | 374.00 | 363.85 | 372.15 | 372.15 | 1,937 |
| 16 Feb 2024 | 375.00 | 375.00 | 363.50 | 369.80 | 369.80 | 2,499 |
| 15 Feb 2024 | 354.20 | 372.40 | 354.20 | 363.80 | 363.80 | 8,675 |
| 14 Feb 2024 | 342.00 | 354.00 | 337.00 | 350.65 | 350.65 | 9,837 |
| 13 Feb 2024 | 321.35 | 355.90 | 321.35 | 343.45 | 343.45 | 4,979 |
| 12 Feb 2024 | 375.00 | 380.55 | 330.65 | 345.35 | 345.35 | 15,634 |
| 09 Feb 2024 | 382.00 | 382.00 | 354.75 | 375.80 | 375.80 | 14,098 |
| 08 Feb 2024 | 387.60 | 393.90 | 375.20 | 383.80 | 383.80 | 3,290 |
| 07 Feb 2024 | 387.05 | 395.10 | 382.00 | 384.50 | 384.50 | 4,355 |
| 06 Feb 2024 | 381.95 | 398.00 | 381.75 | 387.45 | 387.45 | 5,516 |
| 05 Feb 2024 | 400.00 | 416.65 | 371.55 | 380.75 | 380.75 | 13,191 |
| 02 Feb 2024 | 380.65 | 394.35 | 376.90 | 389.50 | 389.50 | 12,150 |
| 01 Feb 2024 | 390.00 | 390.00 | 371.00 | 378.30 | 378.30 | 2,488 |
| 31 Jan 2024 | 372.75 | 390.00 | 364.95 | 383.70 | 383.70 | 10,717 |
| 30 Jan 2024 | 393.00 | 395.00 | 366.50 | 373.25 | 373.25 | 4,549 |
| 29 Jan 2024 | 380.00 | 392.20 | 377.55 | 388.30 | 388.30 | 11,978 |
| 26 Jan 2024 | 381.10 | 381.10 | 381.10 | 381.10 | 381.10 | - |
| 25 Jan 2024 | 390.85 | 390.85 | 371.95 | 381.10 | 381.10 | 8,694 |
| 24 Jan 2024 | 378.30 | 387.45 | 359.80 | 384.45 | 384.45 | 16,691 |
| 23 Jan 2024 | 415.70 | 415.70 | 364.40 | 366.20 | 366.20 | 23,488 |
| 22 Jan 2024 | 346.45 | 346.45 | 346.45 | 346.45 | 346.45 | - |
| 19 Jan 2024 | 336.70 | 348.00 | 329.95 | 346.45 | 346.45 | 6,074 |
| 18 Jan 2024 | 315.65 | 337.45 | 313.75 | 330.15 | 330.15 | 19,399 |
| 17 Jan 2024 | 311.00 | 329.05 | 311.00 | 318.55 | 318.55 | 14,777 |
| 16 Jan 2024 | 341.35 | 341.35 | 322.20 | 328.90 | 328.90 | 11,259 |
| 12 Jan 2024 | 339.00 | 352.00 | 333.85 | 336.25 | 336.25 | 34,440 |
| 11 Jan 2024 | 328.00 | 335.00 | 325.00 | 334.75 | 334.75 | 19,015 |
| 10 Jan 2024 | 309.75 | 331.00 | 308.85 | 325.40 | 325.40 | 15,422 |
| 09 Jan 2024 | 336.95 | 336.95 | 309.90 | 310.40 | 310.40 | 16,193 |
| 08 Jan 2024 | 313.90 | 326.05 | 309.80 | 320.55 | 320.55 | 35,835 |
| 05 Jan 2024 | 317.75 | 317.75 | 301.55 | 309.10 | 309.10 | 9,538 |
| 04 Jan 2024 | 294.40 | 308.80 | 294.20 | 304.05 | 304.05 | 14,864 |
| 03 Jan 2024 | 310.00 | 310.05 | 293.60 | 294.40 | 294.40 | 15,552 |
| 02 Jan 2024 | 274.50 | 323.00 | 268.10 | 307.50 | 307.50 | 37,736 |
| 29 Dec 2023 | 269.00 | 274.95 | 268.70 | 271.15 | 271.15 | 2,803 |
| 28 Dec 2023 | 265.05 | 273.15 | 263.45 | 269.95 | 269.95 | 1,605 |
| 27 Dec 2023 | 272.50 | 273.00 | 260.00 | 263.25 | 263.25 | 3,768 |
| *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.