Swasti Vinayaka Art and Heritage Corporation Limited (512257.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.45 | 4.49 | 4.16 | 4.32 | 4.32 | 141,794 |
| 27 June 2024 | 4.64 | 4.69 | 4.10 | 4.39 | 4.39 | 335,877 |
| 26 June 2024 | 4.47 | 4.70 | 4.43 | 4.52 | 4.52 | 306,349 |
| 25 June 2024 | 4.12 | 4.47 | 4.07 | 4.47 | 4.47 | 774,464 |
| 24 June 2024 | 4.12 | 4.18 | 4.01 | 4.07 | 4.07 | 236,890 |
| 21 June 2024 | 4.15 | 4.34 | 4.03 | 4.12 | 4.12 | 146,376 |
| 20 June 2024 | 4.30 | 4.36 | 4.12 | 4.18 | 4.18 | 115,869 |
| 18 June 2024 | 4.19 | 4.49 | 3.95 | 4.27 | 4.27 | 394,771 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 4.22 | 4.22 | 4.08 | 4.12 | 4.12 | 168,973 |
| 13 June 2024 | 4.36 | 4.36 | 4.14 | 4.16 | 4.16 | 227,812 |
| 12 June 2024 | 4.20 | 4.25 | 4.06 | 4.16 | 4.16 | 239,924 |
| 11 June 2024 | 4.07 | 4.15 | 3.92 | 4.08 | 4.08 | 272,204 |
| 10 June 2024 | 3.87 | 3.99 | 3.75 | 3.97 | 3.97 | 208,975 |
| 07 June 2024 | 3.90 | 4.00 | 3.71 | 3.79 | 3.79 | 213,499 |
| 06 June 2024 | 3.85 | 4.15 | 3.80 | 3.89 | 3.89 | 135,918 |
| 05 June 2024 | 3.79 | 3.99 | 3.70 | 3.80 | 3.80 | 89,526 |
| 04 June 2024 | 3.95 | 4.00 | 3.51 | 3.70 | 3.70 | 230,452 |
| 03 June 2024 | 4.00 | 4.24 | 3.73 | 3.90 | 3.90 | 201,160 |
| 31 May 2024 | 4.00 | 4.12 | 3.82 | 3.92 | 3.92 | 114,614 |
| 30 May 2024 | 4.12 | 4.20 | 3.99 | 4.01 | 4.01 | 72,398 |
| 29 May 2024 | 4.10 | 4.18 | 3.93 | 4.04 | 4.04 | 97,009 |
| 28 May 2024 | 4.20 | 4.20 | 3.73 | 4.03 | 4.03 | 145,552 |
| 24 May 2024 | 4.10 | 4.12 | 3.92 | 4.00 | 4.00 | 92,858 |
| 23 May 2024 | 4.18 | 4.20 | 3.87 | 4.07 | 4.07 | 161,650 |
| 22 May 2024 | 4.08 | 4.19 | 3.81 | 4.07 | 4.07 | 202,751 |
| 21 May 2024 | 4.12 | 4.20 | 4.00 | 4.01 | 4.01 | 127,721 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 4.05 | 4.27 | 3.88 | 4.19 | 4.19 | 111,116 |
| 16 May 2024 | 4.01 | 4.22 | 4.01 | 4.07 | 4.07 | 82,355 |
| 15 May 2024 | 4.24 | 4.36 | 4.00 | 4.11 | 4.11 | 144,379 |
| 14 May 2024 | 4.00 | 4.20 | 4.00 | 4.18 | 4.18 | 147,981 |
| 13 May 2024 | 4.05 | 4.05 | 3.80 | 4.00 | 4.00 | 115,528 |
| 10 May 2024 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 43,764 |
| 09 May 2024 | 3.80 | 3.82 | 3.80 | 3.81 | 3.81 | 39,674 |
| 08 May 2024 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | 44,261 |
| 07 May 2024 | 3.86 | 3.86 | 3.82 | 3.83 | 3.83 | 35,742 |
| 06 May 2024 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 42,429 |
| 03 May 2024 | 3.90 | 3.90 | 3.87 | 3.88 | 3.88 | 60,318 |
| 02 May 2024 | 3.90 | 3.95 | 3.90 | 3.93 | 3.93 | 57,114 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | 63,371 |
| 29 Apr 2024 | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | 108,023 |
| 26 Apr 2024 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 70,404 |
| 25 Apr 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 114,474 |
| 24 Apr 2024 | 3.89 | 4.02 | 3.89 | 4.02 | 4.02 | 216,203 |
| 23 Apr 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 115,974 |
| 22 Apr 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 97,413 |
| 19 Apr 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 60,275 |
| 18 Apr 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 23,295 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 21,683 |
| 15 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 17,378 |
| 12 Apr 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 32,647 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 9,105 |
| 09 Apr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 39,462 |
| 08 Apr 2024 | 4.90 | 4.90 | 4.65 | 4.70 | 4.70 | 78,053 |
| 05 Apr 2024 | 4.95 | 4.95 | 4.60 | 4.80 | 4.80 | 110,899 |
| 04 Apr 2024 | 4.89 | 4.89 | 4.45 | 4.73 | 4.73 | 92,205 |
| 03 Apr 2024 | 4.53 | 4.66 | 4.44 | 4.66 | 4.66 | 62,380 |
| 02 Apr 2024 | 4.30 | 4.49 | 4.30 | 4.44 | 4.44 | 89,713 |
| 01 Apr 2024 | 4.08 | 4.28 | 4.05 | 4.28 | 4.28 | 73,777 |
| 28 Mar 2024 | 4.05 | 4.28 | 4.05 | 4.08 | 4.08 | 89,804 |
| 27 Mar 2024 | 4.29 | 4.30 | 4.10 | 4.21 | 4.21 | 76,201 |
| 26 Mar 2024 | 4.29 | 4.29 | 4.06 | 4.23 | 4.23 | 74,447 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.25 | 4.36 | 4.21 | 4.22 | 4.22 | 110,870 |
| 21 Mar 2024 | 4.30 | 4.40 | 4.25 | 4.33 | 4.33 | 120,181 |
| 20 Mar 2024 | 4.36 | 4.39 | 4.07 | 4.24 | 4.24 | 66,087 |
| 19 Mar 2024 | 4.49 | 4.58 | 4.19 | 4.26 | 4.26 | 186,427 |
| 18 Mar 2024 | 4.40 | 4.47 | 4.34 | 4.41 | 4.41 | 81,261 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.24 | 4.45 | 4.24 | 4.31 | 4.31 | 196,812 |
| 13 Mar 2024 | 4.69 | 4.69 | 4.46 | 4.46 | 4.46 | 131,726 |
| 12 Mar 2024 | 5.00 | 5.00 | 4.65 | 4.69 | 4.69 | 151,540 |
| 11 Mar 2024 | 5.00 | 5.00 | 4.77 | 4.89 | 4.89 | 99,799 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.87 | 5.00 | 4.55 | 4.98 | 4.98 | 105,703 |
| 06 Mar 2024 | 5.19 | 5.19 | 4.77 | 4.77 | 4.77 | 147,953 |
| 05 Mar 2024 | 5.09 | 5.17 | 4.95 | 5.02 | 5.02 | 93,095 |
| 04 Mar 2024 | 5.27 | 5.39 | 5.00 | 5.09 | 5.09 | 140,725 |
| 01 Mar 2024 | 4.99 | 5.23 | 4.87 | 5.18 | 5.18 | 119,379 |
| 29 Feb 2024 | 4.99 | 5.20 | 4.80 | 4.99 | 4.99 | 154,368 |
| 28 Feb 2024 | 5.33 | 5.47 | 5.05 | 5.05 | 5.05 | 177,619 |
| 27 Feb 2024 | 5.50 | 5.50 | 5.20 | 5.31 | 5.31 | 190,082 |
| 26 Feb 2024 | 5.52 | 5.54 | 5.29 | 5.39 | 5.39 | 270,963 |
| 23 Feb 2024 | 5.45 | 5.50 | 5.17 | 5.35 | 5.35 | 417,293 |
| 22 Feb 2024 | 5.38 | 5.56 | 5.11 | 5.28 | 5.28 | 188,227 |
| 21 Feb 2024 | 5.47 | 5.64 | 5.12 | 5.36 | 5.36 | 288,699 |
| 20 Feb 2024 | 5.30 | 5.41 | 5.26 | 5.38 | 5.38 | 467,004 |
| 16 Feb 2024 | 4.99 | 4.99 | 4.82 | 4.92 | 4.92 | 140,035 |
| 15 Feb 2024 | 4.89 | 4.90 | 4.76 | 4.90 | 4.90 | 89,237 |
| 14 Feb 2024 | 4.66 | 4.75 | 4.52 | 4.67 | 4.67 | 166,790 |
| 13 Feb 2024 | 4.75 | 4.98 | 4.75 | 4.75 | 4.75 | 166,791 |
| 12 Feb 2024 | 5.09 | 5.09 | 4.90 | 5.00 | 5.00 | 131,512 |
| 09 Feb 2024 | 5.23 | 5.23 | 5.03 | 5.09 | 5.09 | 256,518 |
| 08 Feb 2024 | 5.25 | 5.25 | 5.05 | 5.11 | 5.11 | 131,848 |
| 07 Feb 2024 | 5.13 | 5.20 | 5.02 | 5.18 | 5.18 | 217,005 |
| 06 Feb 2024 | 5.14 | 5.19 | 5.00 | 5.06 | 5.06 | 202,327 |
| *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.