Som Distilleries & Breweries Limited (507514.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 323.05 | 324.25 | 308.55 | 312.05 | 312.05 | 90,267 |
| 02 May 2024 | 319.40 | 326.35 | 319.00 | 322.05 | 322.05 | 44,607 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 320.85 | 323.15 | 315.10 | 317.75 | 317.75 | 33,611 |
| 29 Apr 2024 | 334.00 | 337.75 | 318.00 | 319.40 | 319.40 | 137,382 |
| 26 Apr 2024 | 354.45 | 359.45 | 325.00 | 329.40 | 329.40 | 203,365 |
| 25 Apr 2024 | 347.20 | 362.00 | 330.50 | 338.00 | 338.00 | 308,259 |
| 24 Apr 2024 | 324.95 | 347.00 | 324.35 | 345.95 | 345.95 | 77,359 |
| 23 Apr 2024 | 316.75 | 326.20 | 315.00 | 324.00 | 324.00 | 60,420 |
| 22 Apr 2024 | 321.95 | 324.95 | 313.20 | 315.00 | 315.00 | 76,251 |
| 19 Apr 2024 | 311.45 | 320.00 | 310.65 | 316.10 | 316.10 | 103,547 |
| 18 Apr 2024 | 310.40 | 336.00 | 310.40 | 319.05 | 319.05 | 252,505 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 296.20 | 311.00 | 296.20 | 307.75 | 307.75 | 97,712 |
| 15 Apr 2024 | 288.05 | 306.00 | 288.05 | 298.20 | 298.20 | 124,799 |
| 12 Apr 2024 | 310.70 | 316.95 | 308.00 | 311.20 | 311.20 | 105,759 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 311.05 | 314.15 | 298.45 | 309.30 | 309.30 | 69,570 |
| 09 Apr 2024 | 316.90 | 316.90 | 307.20 | 311.10 | 311.10 | 86,613 |
| 08 Apr 2024 | 309.95 | 321.00 | 303.65 | 315.45 | 315.45 | 181,517 |
| 05 Apr 2024 | 303.45 | 310.15 | 296.10 | 307.35 | 307.35 | 78,311 |
| 04 Apr 2024 | 287.65 | 304.55 | 287.20 | 301.50 | 301.50 | 213,940 |
| 03 Apr 2024 | 294.65 | 295.60 | 284.95 | 286.70 | 286.70 | 50,069 |
| 02 Apr 2024 | 285.30 | 294.90 | 283.80 | 291.50 | 291.50 | 171,144 |
| 01 Apr 2024 | 265.65 | 282.00 | 265.30 | 281.05 | 281.05 | 88,622 |
| 28 Mar 2024 | 275.85 | 275.85 | 258.85 | 262.80 | 262.80 | 116,511 |
| 27 Mar 2024 | 281.85 | 282.00 | 270.80 | 272.85 | 272.85 | 32,445 |
| 26 Mar 2024 | 273.70 | 282.00 | 265.00 | 276.90 | 276.90 | 36,997 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 251.95 | 274.00 | 249.15 | 271.80 | 271.80 | 138,546 |
| 21 Mar 2024 | 245.00 | 252.70 | 244.30 | 247.75 | 247.75 | 35,331 |
| 20 Mar 2024 | 249.20 | 249.20 | 240.00 | 241.30 | 241.30 | 14,379 |
| 19 Mar 2024 | 244.40 | 246.45 | 238.00 | 244.55 | 244.55 | 73,315 |
| 18 Mar 2024 | 241.10 | 248.20 | 237.40 | 242.75 | 242.75 | 79,133 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 222.85 | 251.70 | 222.85 | 249.15 | 249.15 | 155,077 |
| 13 Mar 2024 | 244.70 | 244.70 | 216.60 | 220.75 | 220.75 | 191,297 |
| 12 Mar 2024 | 254.55 | 255.10 | 237.40 | 240.20 | 240.20 | 143,636 |
| 11 Mar 2024 | 266.65 | 266.65 | 250.00 | 251.20 | 251.20 | 20,594 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 263.20 | 264.20 | 258.90 | 261.75 | 261.75 | 13,499 |
| 06 Mar 2024 | 267.10 | 267.10 | 253.25 | 258.00 | 258.00 | 15,929 |
| 05 Mar 2024 | 267.05 | 268.65 | 259.20 | 260.50 | 260.50 | 27,796 |
| 04 Mar 2024 | 276.25 | 276.60 | 266.00 | 267.45 | 267.45 | 45,014 |
| 01 Mar 2024 | 279.40 | 279.40 | 268.50 | 270.95 | 270.95 | 42,799 |
| 29 Feb 2024 | 275.85 | 277.45 | 270.55 | 273.90 | 273.90 | 64,892 |
| 28 Feb 2024 | 284.95 | 285.50 | 269.30 | 275.35 | 275.35 | 44,851 |
| 27 Feb 2024 | 267.85 | 286.80 | 264.05 | 282.80 | 282.80 | 141,489 |
| 26 Feb 2024 | 259.00 | 265.85 | 255.55 | 264.05 | 264.05 | 64,281 |
| 23 Feb 2024 | 254.25 | 265.00 | 254.25 | 258.35 | 258.35 | 128,489 |
| 22 Feb 2024 | 252.95 | 253.95 | 248.00 | 252.25 | 252.25 | 42,309 |
| 21 Feb 2024 | 250.90 | 255.80 | 247.50 | 249.50 | 249.50 | 53,132 |
| 20 Feb 2024 | 261.65 | 261.70 | 252.00 | 252.60 | 252.60 | 49,508 |
| 16 Feb 2024 | 263.90 | 268.80 | 260.70 | 263.25 | 263.25 | 89,280 |
| 15 Feb 2024 | 265.75 | 266.00 | 260.40 | 263.20 | 263.20 | 284,848 |
| 14 Feb 2024 | 247.00 | 267.70 | 211.30 | 262.05 | 262.05 | 351,061 |
| 13 Feb 2024 | 248.85 | 252.00 | 244.75 | 248.55 | 248.55 | 180,597 |
| 12 Feb 2024 | 256.35 | 259.50 | 243.45 | 246.30 | 246.30 | 180,804 |
| 09 Feb 2024 | 255.00 | 273.85 | 253.00 | 271.25 | 271.25 | 271,306 |
| 08 Feb 2024 | 261.25 | 264.30 | 255.50 | 259.15 | 259.15 | 56,081 |
| 07 Feb 2024 | 262.65 | 269.15 | 261.50 | 263.70 | 263.70 | 142,123 |
| 06 Feb 2024 | 255.55 | 263.95 | 254.35 | 259.10 | 259.10 | 212,795 |
| 05 Feb 2024 | 261.05 | 271.50 | 254.65 | 256.90 | 256.90 | 255,008 |
| 02 Feb 2024 | 275.40 | 277.00 | 262.00 | 263.50 | 263.50 | 283,071 |
| 01 Feb 2024 | 278.00 | 278.95 | 271.00 | 274.50 | 274.50 | 145,331 |
| 31 Jan 2024 | 279.90 | 281.20 | 276.35 | 276.95 | 276.95 | 99,751 |
| 30 Jan 2024 | 280.00 | 284.50 | 276.50 | 278.80 | 278.80 | 240,514 |
| 29 Jan 2024 | 279.15 | 280.95 | 275.20 | 276.55 | 276.55 | 120,623 |
| 26 Jan 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
| 25 Jan 2024 | 280.95 | 287.55 | 277.00 | 278.70 | 278.70 | 257,794 |
| 24 Jan 2024 | 279.90 | 288.55 | 275.85 | 278.90 | 278.90 | 40,372 |
| 23 Jan 2024 | 300.30 | 303.35 | 283.00 | 285.65 | 285.65 | 174,219 |
| 22 Jan 2024 | 304.30 | 304.30 | 304.30 | 304.30 | 304.30 | - |
| 19 Jan 2024 | 306.95 | 310.95 | 301.00 | 304.30 | 304.30 | 211,917 |
| 18 Jan 2024 | 305.95 | 312.65 | 288.30 | 300.90 | 300.90 | 265,904 |
| 17 Jan 2024 | 292.80 | 302.00 | 287.00 | 297.10 | 297.10 | 160,048 |
| 16 Jan 2024 | 284.35 | 294.00 | 280.30 | 290.05 | 290.05 | 366,289 |
| 12 Jan 2024 | 275.20 | 282.00 | 275.20 | 276.70 | 276.70 | 262,916 |
| 11 Jan 2024 | 284.00 | 284.00 | 275.00 | 275.70 | 275.70 | 200,908 |
| 10 Jan 2024 | 281.30 | 281.60 | 276.45 | 278.35 | 278.35 | 167,515 |
| 09 Jan 2024 | 282.95 | 288.00 | 275.20 | 279.65 | 279.65 | 273,819 |
| 08 Jan 2024 | 282.25 | 288.50 | 281.10 | 282.05 | 282.05 | 198,589 |
| 05 Jan 2024 | 282.45 | 287.00 | 280.00 | 281.95 | 281.95 | 197,944 |
| 04 Jan 2024 | 280.05 | 286.70 | 280.00 | 281.25 | 281.25 | 111,445 |
| 03 Jan 2024 | 283.10 | 284.30 | 281.50 | 282.00 | 282.00 | 51,959 |
| 02 Jan 2024 | 285.00 | 288.40 | 282.30 | 282.85 | 282.85 | 71,043 |
| 29 Dec 2023 | 284.65 | 288.00 | 283.20 | 284.25 | 284.25 | 90,029 |
| 28 Dec 2023 | 290.35 | 290.35 | 282.70 | 283.90 | 283.90 | 65,906 |
| 27 Dec 2023 | 285.05 | 293.00 | 284.00 | 285.15 | 285.15 | 58,223 |
| 26 Dec 2023 | 292.20 | 296.00 | 287.50 | 288.95 | 288.95 | 130,685 |
| 22 Dec 2023 | 295.95 | 296.90 | 289.85 | 291.80 | 291.80 | 30,578 |
| 21 Dec 2023 | 275.20 | 290.75 | 275.20 | 287.90 | 287.90 | 156,075 |
| 20 Dec 2023 | 292.35 | 294.95 | 277.00 | 280.60 | 280.60 | 21,319 |
| 19 Dec 2023 | 296.70 | 296.70 | 291.00 | 291.80 | 291.80 | 32,201 |
| 18 Dec 2023 | 289.00 | 296.70 | 286.95 | 292.35 | 292.35 | 71,239 |
| 15 Dec 2023 | 293.00 | 294.00 | 288.10 | 289.25 | 289.25 | 61,467 |
| 14 Dec 2023 | 296.05 | 296.95 | 292.45 | 293.00 | 293.00 | 45,371 |
| 13 Dec 2023 | 297.05 | 297.35 | 294.00 | 295.80 | 295.80 | 38,629 |
| 12 Dec 2023 | 299.50 | 302.05 | 296.00 | 296.50 | 296.50 | 11,895 |
| 11 Dec 2023 | 303.15 | 305.00 | 296.45 | 299.10 | 299.10 | 13,454 |
| *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.