Star Paper Mills Limited (516022.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 244.35 | 246.65 | 241.10 | 245.45 | 245.45 | 3,894 |
| 25 Apr 2024 | 244.10 | 244.10 | 239.20 | 239.90 | 239.90 | 804 |
| 24 Apr 2024 | 240.10 | 244.15 | 236.75 | 241.25 | 241.25 | 3,628 |
| 23 Apr 2024 | 236.95 | 240.00 | 234.80 | 238.35 | 238.35 | 3,706 |
| 22 Apr 2024 | 239.45 | 239.60 | 234.85 | 236.85 | 236.85 | 1,955 |
| 19 Apr 2024 | 240.90 | 240.90 | 232.50 | 233.55 | 233.55 | 314 |
| 18 Apr 2024 | 239.45 | 240.00 | 235.85 | 236.15 | 236.15 | 319 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 238.10 | 240.20 | 234.00 | 234.15 | 234.15 | 2,719 |
| 15 Apr 2024 | 243.15 | 243.15 | 232.60 | 234.35 | 234.35 | 7,385 |
| 12 Apr 2024 | 250.20 | 250.20 | 240.00 | 243.10 | 243.10 | 8,029 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 252.15 | 252.65 | 250.10 | 250.30 | 250.30 | 636 |
| 09 Apr 2024 | 252.30 | 252.55 | 247.95 | 249.45 | 249.45 | 1,153 |
| 08 Apr 2024 | 252.00 | 254.00 | 243.45 | 249.40 | 249.40 | 2,919 |
| 05 Apr 2024 | 249.00 | 251.45 | 248.05 | 250.55 | 250.55 | 1,359 |
| 04 Apr 2024 | 250.05 | 251.15 | 245.25 | 249.05 | 249.05 | 1,355 |
| 03 Apr 2024 | 239.50 | 247.55 | 237.60 | 245.35 | 245.35 | 5,536 |
| 02 Apr 2024 | 232.40 | 240.00 | 231.15 | 238.45 | 238.45 | 3,303 |
| 01 Apr 2024 | 226.25 | 233.75 | 226.25 | 231.75 | 231.75 | 915 |
| 28 Mar 2024 | 225.15 | 230.00 | 222.00 | 223.65 | 223.65 | 1,950 |
| 27 Mar 2024 | 227.50 | 227.50 | 220.10 | 225.55 | 225.55 | 4,474 |
| 26 Mar 2024 | 223.65 | 231.70 | 223.30 | 224.65 | 224.65 | 2,643 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 229.05 | 230.55 | 227.95 | 228.15 | 228.15 | 799 |
| 21 Mar 2024 | 222.05 | 228.90 | 222.05 | 227.50 | 227.50 | 135 |
| 20 Mar 2024 | 224.15 | 224.15 | 218.00 | 221.65 | 221.65 | 1,794 |
| 19 Mar 2024 | 225.85 | 228.25 | 220.10 | 221.40 | 221.40 | 1,813 |
| 18 Mar 2024 | 226.25 | 226.90 | 225.25 | 225.70 | 225.70 | 44,767 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 221.85 | 232.50 | 221.85 | 227.80 | 227.80 | 1,739 |
| 13 Mar 2024 | 233.45 | 233.45 | 215.40 | 216.10 | 216.10 | 1,846 |
| 12 Mar 2024 | 239.25 | 241.60 | 231.65 | 233.05 | 233.05 | 3,444 |
| 11 Mar 2024 | 232.25 | 247.05 | 232.25 | 239.15 | 239.15 | 5,597 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 236.05 | 240.50 | 234.95 | 236.95 | 236.95 | 3,537 |
| 06 Mar 2024 | 238.85 | 240.05 | 234.00 | 237.70 | 237.70 | 355 |
| 05 Mar 2024 | 241.55 | 241.55 | 238.00 | 240.10 | 240.10 | 2,188 |
| 04 Mar 2024 | 240.75 | 246.65 | 239.25 | 240.15 | 240.15 | 1,837 |
| 01 Mar 2024 | 238.30 | 244.25 | 238.30 | 240.55 | 240.55 | 3,488 |
| 29 Feb 2024 | 239.25 | 241.05 | 233.45 | 238.35 | 238.35 | 5,616 |
| 28 Feb 2024 | 241.05 | 247.50 | 238.55 | 240.90 | 240.90 | 6,390 |
| 27 Feb 2024 | 250.95 | 251.40 | 243.65 | 245.70 | 245.70 | 2,779 |
| 26 Feb 2024 | 251.00 | 252.00 | 248.35 | 249.65 | 249.65 | 3,367 |
| 23 Feb 2024 | 249.05 | 254.30 | 248.55 | 251.60 | 251.60 | 8,264 |
| 22 Feb 2024 | 248.00 | 251.10 | 241.80 | 249.70 | 249.70 | 5,451 |
| 21 Feb 2024 | 252.60 | 255.10 | 246.00 | 247.40 | 247.40 | 5,019 |
| 20 Feb 2024 | 254.30 | 254.30 | 247.75 | 252.40 | 252.40 | 43,233 |
| 16 Feb 2024 | 258.20 | 258.20 | 251.00 | 253.70 | 253.70 | 1,775 |
| 15 Feb 2024 | 241.00 | 251.20 | 241.00 | 249.65 | 249.65 | 6,658 |
| 14 Feb 2024 | 246.60 | 248.10 | 240.00 | 241.35 | 241.35 | 2,283 |
| 13 Feb 2024 | 249.00 | 249.00 | 238.00 | 241.75 | 241.75 | 5,757 |
| 12 Feb 2024 | 254.80 | 256.60 | 239.00 | 241.80 | 241.80 | 7,786 |
| 09 Feb 2024 | 267.00 | 267.35 | 252.70 | 255.05 | 255.05 | 14,275 |
| 08 Feb 2024 | 278.80 | 278.80 | 266.00 | 266.00 | 266.00 | 77,474 |
| 07 Feb 2024 | 271.00 | 279.40 | 269.00 | 272.90 | 272.90 | 78,748 |
| 06 Feb 2024 | 268.85 | 273.35 | 266.10 | 270.25 | 270.25 | 9,931 |
| 05 Feb 2024 | 276.50 | 278.35 | 263.35 | 266.85 | 266.85 | 12,692 |
| 02 Feb 2024 | 280.00 | 287.50 | 271.00 | 275.20 | 275.20 | 8,210 |
| 01 Feb 2024 | 287.65 | 287.65 | 270.05 | 274.50 | 274.50 | 30,462 |
| 31 Jan 2024 | 257.00 | 288.00 | 256.25 | 282.00 | 282.00 | 37,320 |
| 30 Jan 2024 | 252.90 | 262.00 | 252.45 | 253.95 | 253.95 | 7,783 |
| 29 Jan 2024 | 250.05 | 257.95 | 250.05 | 250.90 | 250.90 | 12,456 |
| 26 Jan 2024 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | - |
| 25 Jan 2024 | 241.15 | 259.00 | 241.15 | 255.10 | 255.10 | 7,129 |
| 24 Jan 2024 | 240.05 | 244.10 | 232.65 | 241.15 | 241.15 | 12,515 |
| 23 Jan 2024 | 257.05 | 257.05 | 241.00 | 242.20 | 242.20 | 11,684 |
| 22 Jan 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 19 Jan 2024 | 242.75 | 251.00 | 241.05 | 248.00 | 248.00 | 41,718 |
| 18 Jan 2024 | 239.25 | 241.55 | 235.05 | 238.60 | 238.60 | 1,870 |
| 17 Jan 2024 | 237.70 | 244.40 | 237.00 | 237.60 | 237.60 | 10,015 |
| 16 Jan 2024 | 245.95 | 257.95 | 236.50 | 241.65 | 241.65 | 19,408 |
| 12 Jan 2024 | 234.10 | 235.00 | 232.10 | 232.85 | 232.85 | 6,956 |
| 11 Jan 2024 | 231.90 | 235.80 | 230.60 | 233.95 | 233.95 | 3,365 |
| 10 Jan 2024 | 239.00 | 239.00 | 228.70 | 230.45 | 230.45 | 5,848 |
| 09 Jan 2024 | 230.00 | 233.05 | 229.95 | 231.15 | 231.15 | 1,582 |
| 08 Jan 2024 | 229.60 | 233.35 | 229.60 | 230.55 | 230.55 | 3,674 |
| 05 Jan 2024 | 231.00 | 236.70 | 231.00 | 233.15 | 233.15 | 3,941 |
| 04 Jan 2024 | 230.10 | 231.45 | 229.55 | 230.00 | 230.00 | 1,055 |
| 03 Jan 2024 | 230.30 | 231.90 | 228.90 | 229.60 | 229.60 | 5,251 |
| 02 Jan 2024 | 228.30 | 232.85 | 228.30 | 230.70 | 230.70 | 2,588 |
| 29 Dec 2023 | 232.00 | 235.00 | 229.50 | 230.90 | 230.90 | 8,293 |
| 28 Dec 2023 | 235.05 | 238.80 | 232.50 | 233.90 | 233.90 | 8,743 |
| 27 Dec 2023 | 240.00 | 243.95 | 234.55 | 235.55 | 235.55 | 28,732 |
| 26 Dec 2023 | 231.55 | 240.00 | 227.75 | 234.15 | 234.15 | 80,364 |
| 22 Dec 2023 | 227.95 | 229.05 | 226.85 | 227.00 | 227.00 | 531 |
| 21 Dec 2023 | 220.75 | 226.50 | 220.75 | 225.90 | 225.90 | 5,205 |
| 20 Dec 2023 | 230.10 | 238.00 | 220.10 | 223.60 | 223.60 | 7,117 |
| 19 Dec 2023 | 235.40 | 237.00 | 229.10 | 229.95 | 229.95 | 13,962 |
| 18 Dec 2023 | 235.00 | 238.70 | 229.95 | 234.50 | 234.50 | 3,206 |
| 15 Dec 2023 | 230.60 | 233.00 | 230.60 | 231.20 | 231.20 | 823 |
| 14 Dec 2023 | 232.00 | 232.90 | 229.05 | 229.55 | 229.55 | 2,414 |
| 13 Dec 2023 | 230.55 | 234.10 | 228.70 | 230.85 | 230.85 | 5,993 |
| 12 Dec 2023 | 226.55 | 231.00 | 226.55 | 230.30 | 230.30 | 3,406 |
| 11 Dec 2023 | 231.00 | 231.10 | 226.55 | 226.85 | 226.85 | 664 |
| 08 Dec 2023 | 231.90 | 232.35 | 225.50 | 226.65 | 226.65 | 9,578 |
| 07 Dec 2023 | 230.95 | 230.95 | 225.35 | 227.40 | 227.40 | 10,561 |
| 06 Dec 2023 | 239.95 | 239.95 | 229.05 | 230.85 | 230.85 | 15,091 |
| 05 Dec 2023 | 221.00 | 228.15 | 219.35 | 223.60 | 223.60 | 12,358 |
| 04 Dec 2023 | 223.95 | 224.55 | 220.35 | 220.90 | 220.90 | 6,556 |
| *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.