Banas Finance Limited (509053.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 11.19 | 11.19 | 10.80 | 11.07 | 11.07 | 72,949 |
| 13 June 2024 | 11.14 | 11.14 | 10.80 | 11.02 | 11.02 | 90,686 |
| 12 June 2024 | 10.81 | 11.14 | 10.81 | 10.98 | 10.98 | 82,036 |
| 11 June 2024 | 11.15 | 11.15 | 10.81 | 10.93 | 10.93 | 90,218 |
| 10 June 2024 | 11.43 | 11.45 | 10.51 | 10.95 | 10.95 | 96,053 |
| 07 June 2024 | 11.34 | 11.35 | 11.09 | 11.21 | 11.21 | 53,275 |
| 06 June 2024 | 10.99 | 11.39 | 10.70 | 11.09 | 11.09 | 79,728 |
| 05 June 2024 | 10.66 | 11.20 | 9.26 | 11.06 | 11.06 | 79,027 |
| 04 June 2024 | 11.50 | 11.50 | 10.50 | 10.78 | 10.78 | 154,257 |
| 03 June 2024 | 11.77 | 12.09 | 11.10 | 11.29 | 11.29 | 131,488 |
| 31 May 2024 | 11.30 | 12.20 | 11.26 | 11.54 | 11.54 | 185,649 |
| 30 May 2024 | 11.96 | 12.37 | 11.08 | 11.68 | 11.68 | 91,094 |
| 29 May 2024 | 12.88 | 12.88 | 11.90 | 12.15 | 12.15 | 170,236 |
| 28 May 2024 | 11.75 | 12.98 | 11.74 | 12.48 | 12.48 | 236,050 |
| 24 May 2024 | 10.80 | 11.14 | 10.51 | 10.67 | 10.67 | 167,203 |
| 23 May 2024 | 11.00 | 11.30 | 10.80 | 10.90 | 10.90 | 118,369 |
| 22 May 2024 | 11.44 | 11.44 | 10.49 | 11.10 | 11.10 | 190,067 |
| 21 May 2024 | 10.97 | 11.50 | 10.97 | 11.22 | 11.22 | 293,010 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 13.26 | 13.44 | 10.61 | 10.62 | 10.62 | 1,678,012 |
| 16 May 2024 | 13.20 | 13.73 | 13.00 | 13.26 | 13.26 | 89,270 |
| 15 May 2024 | 12.95 | 13.10 | 12.72 | 13.07 | 13.07 | 194,692 |
| 14 May 2024 | 13.20 | 13.20 | 12.40 | 12.73 | 12.73 | 116,287 |
| 13 May 2024 | 14.00 | 14.00 | 12.90 | 13.01 | 13.01 | 198,145 |
| 10 May 2024 | 13.63 | 14.28 | 13.26 | 13.87 | 13.87 | 55,398 |
| 09 May 2024 | 14.37 | 14.55 | 13.10 | 13.89 | 13.89 | 114,759 |
| 08 May 2024 | 14.85 | 14.85 | 14.40 | 14.56 | 14.56 | 45,771 |
| 07 May 2024 | 14.96 | 15.25 | 14.05 | 14.76 | 14.76 | 58,569 |
| 06 May 2024 | 15.45 | 15.50 | 13.13 | 14.67 | 14.67 | 210,830 |
| 03 May 2024 | 15.59 | 16.20 | 15.30 | 15.43 | 15.43 | 173,700 |
| 02 May 2024 | 15.99 | 16.00 | 15.61 | 15.88 | 15.88 | 108,932 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 16.30 | 16.30 | 15.80 | 15.86 | 15.86 | 109,005 |
| 29 Apr 2024 | 16.75 | 17.84 | 15.15 | 15.90 | 15.90 | 265,461 |
| 26 Apr 2024 | 14.88 | 16.88 | 14.88 | 16.42 | 16.42 | 743,323 |
| 25 Apr 2024 | 15.17 | 15.81 | 14.46 | 14.88 | 14.88 | 749,488 |
| 24 Apr 2024 | 13.55 | 15.81 | 13.29 | 15.15 | 15.15 | 929,608 |
| 23 Apr 2024 | 14.53 | 14.53 | 13.18 | 13.55 | 13.55 | 258,423 |
| 22 Apr 2024 | 13.46 | 14.65 | 13.46 | 14.12 | 14.12 | 788,425 |
| 19 Apr 2024 | 13.02 | 13.48 | 12.97 | 13.20 | 13.20 | 120,168 |
| 18 Apr 2024 | 12.43 | 13.71 | 12.16 | 13.00 | 13.00 | 81,093 |
| 17 Apr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 16 Apr 2024 | 17.19 | 17.19 | 15.70 | 16.25 | 16.25 | 26,155 |
| 15 Apr 2024 | 15.90 | 17.20 | 15.90 | 16.66 | 16.66 | 47,150 |
| 12 Apr 2024 | 17.09 | 17.09 | 16.23 | 16.79 | 16.79 | 44,438 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 16.94 | 17.40 | 16.25 | 16.79 | 16.79 | 24,866 |
| 09 Apr 2024 | 17.00 | 17.49 | 16.35 | 16.61 | 16.61 | 24,289 |
| 08 Apr 2024 | 17.31 | 18.19 | 15.58 | 16.77 | 16.77 | 39,902 |
| 05 Apr 2024 | 17.36 | 18.34 | 17.36 | 17.62 | 17.62 | 37,076 |
| 04 Apr 2024 | 18.29 | 18.98 | 17.30 | 17.97 | 17.97 | 102,882 |
| 03 Apr 2024 | 15.29 | 18.26 | 15.29 | 17.98 | 17.98 | 192,420 |
| 02 Apr 2024 | 14.98 | 15.60 | 14.65 | 15.22 | 15.22 | 45,329 |
| 01 Apr 2024 | 13.60 | 15.00 | 13.60 | 14.79 | 14.79 | 38,017 |
| 28 Mar 2024 | 13.61 | 14.40 | 13.50 | 13.78 | 13.78 | 228,173 |
| 27 Mar 2024 | 14.65 | 14.99 | 13.10 | 14.19 | 14.19 | 212,526 |
| 26 Mar 2024 | 14.91 | 15.36 | 14.50 | 14.52 | 14.52 | 76,118 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 14.62 | 15.34 | 14.62 | 14.94 | 14.94 | 38,033 |
| 21 Mar 2024 | 14.85 | 15.34 | 14.40 | 14.99 | 14.99 | 82,448 |
| 20 Mar 2024 | 15.29 | 15.29 | 14.85 | 14.97 | 14.97 | 36,491 |
| 19 Mar 2024 | 14.82 | 15.23 | 14.80 | 14.97 | 14.97 | 60,458 |
| 18 Mar 2024 | 15.47 | 15.47 | 14.74 | 14.80 | 14.80 | 68,476 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 14.85 | 15.80 | 14.10 | 14.63 | 14.63 | 83,526 |
| 13 Mar 2024 | 15.73 | 15.95 | 14.80 | 15.01 | 15.01 | 99,248 |
| 12 Mar 2024 | 16.25 | 16.90 | 14.50 | 15.61 | 15.61 | 69,334 |
| 11 Mar 2024 | 16.75 | 17.30 | 16.30 | 16.57 | 16.57 | 21,722 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 16.61 | 16.98 | 16.45 | 16.70 | 16.70 | 36,011 |
| 06 Mar 2024 | 17.59 | 17.59 | 16.20 | 16.61 | 16.61 | 62,732 |
| 05 Mar 2024 | 17.09 | 17.56 | 17.02 | 17.13 | 17.13 | 44,991 |
| 04 Mar 2024 | 17.44 | 17.69 | 17.20 | 17.22 | 17.22 | 18,905 |
| 01 Mar 2024 | 17.42 | 18.21 | 17.30 | 17.64 | 17.64 | 23,116 |
| 29 Feb 2024 | 18.00 | 18.00 | 17.25 | 17.53 | 17.53 | 20,946 |
| 28 Feb 2024 | 17.70 | 18.06 | 17.00 | 17.73 | 17.73 | 46,999 |
| 27 Feb 2024 | 17.01 | 18.34 | 17.01 | 18.06 | 18.06 | 157,676 |
| 26 Feb 2024 | 17.95 | 17.95 | 16.81 | 17.14 | 17.14 | 78,818 |
| 23 Feb 2024 | 17.40 | 18.25 | 17.35 | 17.60 | 17.60 | 44,250 |
| 22 Feb 2024 | 17.09 | 18.40 | 17.03 | 17.76 | 17.76 | 92,765 |
| 21 Feb 2024 | 17.18 | 17.50 | 16.91 | 17.06 | 17.06 | 70,601 |
| 20 Feb 2024 | 16.92 | 17.25 | 16.92 | 17.15 | 17.15 | 53,753 |
| 16 Feb 2024 | 17.76 | 17.76 | 17.01 | 17.07 | 17.07 | 33,062 |
| 15 Feb 2024 | 16.83 | 17.76 | 16.83 | 17.15 | 17.15 | 23,695 |
| 14 Feb 2024 | 16.81 | 17.89 | 16.81 | 17.01 | 17.01 | 47,753 |
| 13 Feb 2024 | 16.69 | 17.81 | 16.69 | 17.13 | 17.13 | 46,224 |
| 12 Feb 2024 | 17.90 | 18.25 | 16.00 | 16.68 | 16.68 | 85,843 |
| 09 Feb 2024 | 17.88 | 18.30 | 17.88 | 18.04 | 18.04 | 41,557 |
| 08 Feb 2024 | 18.47 | 18.47 | 17.81 | 18.28 | 18.28 | 59,458 |
| 07 Feb 2024 | 18.00 | 18.39 | 17.31 | 18.18 | 18.18 | 132,442 |
| 06 Feb 2024 | 17.52 | 17.85 | 17.50 | 17.61 | 17.61 | 70,375 |
| 05 Feb 2024 | 17.80 | 18.10 | 17.25 | 17.77 | 17.77 | 171,136 |
| 02 Feb 2024 | 18.12 | 18.69 | 17.90 | 17.96 | 17.96 | 127,621 |
| 01 Feb 2024 | 18.16 | 18.70 | 17.90 | 18.26 | 18.26 | 128,111 |
| 31 Jan 2024 | 17.66 | 18.50 | 17.41 | 18.04 | 18.04 | 548,275 |
| 30 Jan 2024 | 19.25 | 19.44 | 18.55 | 19.11 | 19.11 | 110,795 |
| 29 Jan 2024 | 19.19 | 19.20 | 18.65 | 19.01 | 19.01 | 144,499 |
| 26 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 25 Jan 2024 | 18.92 | 19.20 | 18.60 | 18.74 | 18.74 | 104,878 |
| 24 Jan 2024 | 19.24 | 19.24 | 18.32 | 18.61 | 18.61 | 53,467 |
| *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.