Kesar Enterprises Limited (507180.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 |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 112.95 | 115.90 | 110.75 | 115.30 | 115.30 | 5,718 |
| 29 Apr 2024 | 109.00 | 111.00 | 106.20 | 110.40 | 110.40 | 6,008 |
| 26 Apr 2024 | 108.35 | 108.35 | 106.55 | 107.60 | 107.60 | 833 |
| 25 Apr 2024 | 107.00 | 109.40 | 105.50 | 108.35 | 108.35 | 810 |
| 24 Apr 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,709 |
| 23 Apr 2024 | 107.00 | 109.50 | 106.50 | 108.75 | 108.75 | 2,920 |
| 22 Apr 2024 | 108.40 | 108.40 | 106.10 | 107.90 | 107.90 | 3,254 |
| 19 Apr 2024 | 109.25 | 109.25 | 105.40 | 106.05 | 106.05 | 1,257 |
| 18 Apr 2024 | 105.05 | 110.40 | 105.05 | 107.80 | 107.80 | 2,568 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 109.80 | 109.80 | 106.60 | 108.30 | 108.30 | 1,911 |
| 15 Apr 2024 | 112.00 | 112.00 | 109.65 | 109.80 | 109.80 | 5,174 |
| 12 Apr 2024 | 112.85 | 115.00 | 111.15 | 114.95 | 114.95 | 916 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 112.25 | 113.45 | 110.00 | 112.85 | 112.85 | 1,334 |
| 09 Apr 2024 | 114.75 | 117.00 | 111.55 | 112.25 | 112.25 | 4,758 |
| 08 Apr 2024 | 118.50 | 118.50 | 113.30 | 114.80 | 114.80 | 2,401 |
| 05 Apr 2024 | 116.45 | 116.45 | 112.05 | 113.70 | 113.70 | 4,672 |
| 04 Apr 2024 | 114.00 | 115.45 | 110.00 | 112.65 | 112.65 | 8,054 |
| 03 Apr 2024 | 119.00 | 121.45 | 110.20 | 113.95 | 113.95 | 34,183 |
| 02 Apr 2024 | 114.95 | 115.95 | 112.10 | 115.95 | 115.95 | 5,801 |
| 01 Apr 2024 | 105.45 | 110.70 | 105.00 | 110.45 | 110.45 | 6,669 |
| 28 Mar 2024 | 106.00 | 109.85 | 104.00 | 105.45 | 105.45 | 1,265 |
| 27 Mar 2024 | 106.75 | 107.55 | 102.00 | 106.00 | 106.00 | 4,840 |
| 26 Mar 2024 | 110.95 | 110.95 | 105.00 | 106.75 | 106.75 | 1,322 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 101.75 | 106.80 | 100.55 | 106.45 | 106.45 | 24,524 |
| 21 Mar 2024 | 103.00 | 104.25 | 100.50 | 101.75 | 101.75 | 24,040 |
| 20 Mar 2024 | 102.00 | 103.00 | 100.10 | 102.85 | 102.85 | 2,592 |
| 19 Mar 2024 | 104.85 | 104.85 | 100.00 | 103.00 | 103.00 | 4,861 |
| 18 Mar 2024 | 100.60 | 105.00 | 99.75 | 101.00 | 101.00 | 2,943 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 98.10 | 105.65 | 98.00 | 105.50 | 105.50 | 4,202 |
| 13 Mar 2024 | 107.00 | 107.50 | 100.65 | 100.65 | 100.65 | 2,516 |
| 12 Mar 2024 | 114.60 | 114.70 | 105.90 | 105.90 | 105.90 | 6,049 |
| 11 Mar 2024 | 111.00 | 116.75 | 108.10 | 111.45 | 111.45 | 2,690 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 112.00 | 116.35 | 111.50 | 111.95 | 111.95 | 8,755 |
| 06 Mar 2024 | 116.35 | 116.35 | 111.70 | 111.70 | 111.70 | 5,070 |
| 05 Mar 2024 | 120.75 | 120.75 | 116.35 | 117.55 | 117.55 | 4,074 |
| 04 Mar 2024 | 122.00 | 122.00 | 117.10 | 117.70 | 117.70 | 2,392 |
| 01 Mar 2024 | 125.00 | 127.80 | 120.10 | 120.50 | 120.50 | 5,862 |
| 29 Feb 2024 | 128.60 | 128.60 | 120.20 | 122.30 | 122.30 | 2,126 |
| 28 Feb 2024 | 131.95 | 131.95 | 125.00 | 125.70 | 125.70 | 5,475 |
| 27 Feb 2024 | 127.70 | 133.35 | 123.20 | 128.80 | 128.80 | 5,662 |
| 26 Feb 2024 | 133.90 | 133.90 | 123.40 | 127.30 | 127.30 | 16,551 |
| 23 Feb 2024 | 134.85 | 148.90 | 134.85 | 134.90 | 134.90 | 59,928 |
| 22 Feb 2024 | 164.50 | 164.50 | 149.80 | 149.80 | 149.80 | 21,119 |
| 21 Feb 2024 | 162.95 | 166.40 | 155.15 | 166.40 | 166.40 | 92,791 |
| 20 Feb 2024 | 132.00 | 138.70 | 125.60 | 138.70 | 138.70 | 77,222 |
| 16 Feb 2024 | 104.90 | 104.90 | 101.50 | 101.55 | 101.55 | 17,727 |
| 15 Feb 2024 | 102.05 | 105.00 | 101.00 | 102.55 | 102.55 | 34,753 |
| 14 Feb 2024 | 104.75 | 109.00 | 100.20 | 102.05 | 102.05 | 59,172 |
| 13 Feb 2024 | 102.00 | 103.80 | 97.60 | 101.65 | 101.65 | 9,272 |
| 12 Feb 2024 | 111.80 | 111.80 | 96.00 | 99.00 | 99.00 | 9,327 |
| 09 Feb 2024 | 112.45 | 112.45 | 98.85 | 102.60 | 102.60 | 61,253 |
| 08 Feb 2024 | 114.00 | 114.00 | 105.80 | 108.20 | 108.20 | 53,289 |
| 07 Feb 2024 | 111.25 | 116.85 | 110.00 | 114.00 | 114.00 | 12,195 |
| 06 Feb 2024 | 112.10 | 116.90 | 108.90 | 111.05 | 111.05 | 11,052 |
| 05 Feb 2024 | 117.00 | 117.95 | 111.10 | 114.15 | 114.15 | 8,678 |
| 02 Feb 2024 | 118.00 | 118.00 | 115.00 | 115.05 | 115.05 | 49,433 |
| 01 Feb 2024 | 116.00 | 120.00 | 114.15 | 114.85 | 114.85 | 81,713 |
| 31 Jan 2024 | 121.29 | 121.29 | 114.00 | 118.23 | 118.23 | 19,390 |
| 30 Jan 2024 | 121.70 | 121.70 | 111.06 | 115.07 | 115.07 | 3,649 |
| 29 Jan 2024 | 114.00 | 116.25 | 113.03 | 113.60 | 113.60 | 3,131 |
| 26 Jan 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 25 Jan 2024 | 116.30 | 121.38 | 112.04 | 113.90 | 113.90 | 4,210 |
| 24 Jan 2024 | 117.43 | 118.90 | 111.20 | 118.48 | 118.48 | 3,045 |
| 23 Jan 2024 | 120.50 | 124.79 | 112.00 | 113.36 | 113.36 | 5,612 |
| 22 Jan 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| 19 Jan 2024 | 122.78 | 126.00 | 117.51 | 122.90 | 122.90 | 5,714 |
| 18 Jan 2024 | 123.95 | 125.00 | 115.00 | 118.40 | 118.40 | 6,371 |
| 17 Jan 2024 | 120.20 | 124.79 | 118.25 | 119.99 | 119.99 | 3,842 |
| 16 Jan 2024 | 120.01 | 129.94 | 117.85 | 121.78 | 121.78 | 6,850 |
| 12 Jan 2024 | 108.90 | 127.58 | 107.90 | 127.58 | 127.58 | 148,920 |
| 11 Jan 2024 | 107.65 | 107.65 | 103.20 | 106.32 | 106.32 | 8,481 |
| 10 Jan 2024 | 98.16 | 104.55 | 98.16 | 103.63 | 103.63 | 6,048 |
| 09 Jan 2024 | 95.04 | 102.80 | 95.00 | 98.90 | 98.90 | 15,939 |
| 08 Jan 2024 | 96.00 | 96.75 | 93.11 | 95.04 | 95.04 | 2,044 |
| 05 Jan 2024 | 95.60 | 97.60 | 94.30 | 95.57 | 95.57 | 9,106 |
| 04 Jan 2024 | 93.25 | 96.90 | 93.25 | 95.50 | 95.50 | 1,764 |
| 03 Jan 2024 | 96.13 | 97.94 | 93.20 | 94.63 | 94.63 | 12,614 |
| 02 Jan 2024 | 97.10 | 100.00 | 96.00 | 96.89 | 96.89 | 6,559 |
| 29 Dec 2023 | 100.25 | 102.20 | 96.55 | 99.80 | 99.80 | 1,217 |
| 28 Dec 2023 | 98.50 | 108.65 | 95.50 | 98.25 | 98.25 | 9,163 |
| 27 Dec 2023 | 100.95 | 101.00 | 95.50 | 98.95 | 98.95 | 6,134 |
| 26 Dec 2023 | 101.00 | 106.90 | 98.00 | 99.80 | 99.80 | 11,579 |
| 22 Dec 2023 | 107.00 | 107.00 | 99.00 | 100.60 | 100.60 | 7,676 |
| 21 Dec 2023 | 102.05 | 106.95 | 100.00 | 101.15 | 101.15 | 14,432 |
| 20 Dec 2023 | 110.80 | 110.80 | 100.00 | 100.05 | 100.05 | 3,019 |
| 19 Dec 2023 | 105.00 | 111.00 | 103.10 | 105.80 | 105.80 | 7,853 |
| 18 Dec 2023 | 108.50 | 111.00 | 102.50 | 105.00 | 105.00 | 9,475 |
| 15 Dec 2023 | 98.50 | 107.30 | 97.00 | 105.35 | 105.35 | 43,807 |
| 14 Dec 2023 | 95.70 | 103.60 | 95.70 | 97.55 | 97.55 | 4,245 |
| 13 Dec 2023 | 100.00 | 104.60 | 97.00 | 98.95 | 98.95 | 10,261 |
| 12 Dec 2023 | 105.50 | 114.65 | 102.55 | 104.85 | 104.85 | 5,219 |
| 11 Dec 2023 | 110.95 | 117.85 | 105.75 | 108.20 | 108.20 | 1,989 |
| 08 Dec 2023 | 108.00 | 111.05 | 106.25 | 108.05 | 108.05 | 33,874 |
| 07 Dec 2023 | 116.25 | 116.25 | 108.65 | 111.15 | 111.15 | 26,021 |
| *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.