Archit Organosys Limited (524640.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 46.10 | 46.90 | 45.80 | 46.09 | 46.09 | 5,195 |
| 29 Apr 2024 | 45.90 | 47.29 | 45.90 | 46.11 | 46.11 | 16,027 |
| 26 Apr 2024 | 45.76 | 46.60 | 45.10 | 45.80 | 45.80 | 7,940 |
| 25 Apr 2024 | 48.10 | 49.10 | 45.20 | 45.62 | 45.62 | 28,487 |
| 24 Apr 2024 | 45.20 | 48.50 | 44.60 | 48.00 | 48.00 | 68,714 |
| 23 Apr 2024 | 45.00 | 46.00 | 44.11 | 44.58 | 44.58 | 26,777 |
| 22 Apr 2024 | 47.10 | 47.20 | 43.70 | 44.52 | 44.52 | 21,788 |
| 19 Apr 2024 | 43.01 | 47.09 | 43.01 | 46.63 | 46.63 | 11,075 |
| 18 Apr 2024 | 46.60 | 47.60 | 44.60 | 44.92 | 44.92 | 18,587 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 44.99 | 46.90 | 44.99 | 46.49 | 46.49 | 12,010 |
| 15 Apr 2024 | 46.35 | 46.35 | 43.26 | 44.50 | 44.50 | 17,646 |
| 12 Apr 2024 | 46.99 | 46.99 | 45.09 | 46.35 | 46.35 | 8,615 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 47.45 | 47.45 | 46.13 | 47.00 | 47.00 | 6,776 |
| 09 Apr 2024 | 47.20 | 47.53 | 46.10 | 46.65 | 46.65 | 6,976 |
| 08 Apr 2024 | 48.90 | 48.90 | 47.00 | 47.66 | 47.66 | 12,361 |
| 05 Apr 2024 | 47.94 | 47.94 | 46.08 | 47.73 | 47.73 | 11,696 |
| 04 Apr 2024 | 46.01 | 48.49 | 46.00 | 46.72 | 46.72 | 49,145 |
| 03 Apr 2024 | 45.20 | 46.63 | 45.00 | 46.01 | 46.01 | 47,517 |
| 02 Apr 2024 | 45.00 | 46.24 | 44.10 | 45.28 | 45.28 | 37,065 |
| 01 Apr 2024 | 43.93 | 46.98 | 43.93 | 45.81 | 45.81 | 46,405 |
| 28 Mar 2024 | 39.70 | 43.73 | 38.00 | 43.26 | 43.26 | 177,989 |
| 27 Mar 2024 | 38.13 | 39.43 | 35.65 | 37.99 | 37.99 | 301,600 |
| 26 Mar 2024 | 38.51 | 39.70 | 37.80 | 38.13 | 38.13 | 63,861 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 38.50 | 39.99 | 37.58 | 38.79 | 38.79 | 63,426 |
| 21 Mar 2024 | 40.90 | 40.90 | 38.50 | 39.11 | 39.11 | 92,863 |
| 20 Mar 2024 | 41.05 | 41.50 | 39.00 | 39.20 | 39.20 | 73,898 |
| 19 Mar 2024 | 41.70 | 41.75 | 40.60 | 40.88 | 40.88 | 49,339 |
| 18 Mar 2024 | 44.98 | 46.00 | 39.70 | 41.10 | 41.10 | 112,226 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 39.75 | 44.57 | 39.75 | 43.31 | 43.31 | 56,618 |
| 13 Mar 2024 | 42.50 | 44.75 | 39.30 | 39.72 | 39.72 | 53,068 |
| 12 Mar 2024 | 46.05 | 46.05 | 41.95 | 42.66 | 42.66 | 42,470 |
| 11 Mar 2024 | 45.20 | 47.00 | 45.08 | 45.38 | 45.38 | 28,130 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 46.00 | 47.20 | 45.85 | 46.37 | 46.37 | 27,089 |
| 06 Mar 2024 | 46.80 | 47.39 | 45.00 | 46.29 | 46.29 | 27,528 |
| 05 Mar 2024 | 46.65 | 47.29 | 46.01 | 46.35 | 46.35 | 31,940 |
| 04 Mar 2024 | 48.17 | 48.17 | 45.60 | 46.66 | 46.66 | 19,217 |
| 01 Mar 2024 | 48.49 | 48.49 | 46.50 | 47.08 | 47.08 | 31,537 |
| 29 Feb 2024 | 48.00 | 48.00 | 46.25 | 47.36 | 47.36 | 28,413 |
| 28 Feb 2024 | 49.45 | 49.90 | 48.00 | 48.11 | 48.11 | 36,223 |
| 27 Feb 2024 | 48.75 | 50.00 | 48.20 | 48.88 | 48.88 | 23,480 |
| 26 Feb 2024 | 48.50 | 49.44 | 48.10 | 48.20 | 48.20 | 16,244 |
| 23 Feb 2024 | 49.89 | 49.89 | 48.00 | 48.61 | 48.61 | 26,554 |
| 22 Feb 2024 | 49.63 | 49.63 | 47.99 | 48.55 | 48.55 | 22,704 |
| 21 Feb 2024 | 48.95 | 49.65 | 48.10 | 48.76 | 48.76 | 14,069 |
| 20 Feb 2024 | 49.50 | 49.50 | 48.00 | 48.68 | 48.68 | 31,151 |
| 16 Feb 2024 | 48.35 | 51.00 | 48.00 | 48.25 | 48.25 | 54,146 |
| 15 Feb 2024 | 47.15 | 49.00 | 47.01 | 48.30 | 48.30 | 52,703 |
| 14 Feb 2024 | 48.50 | 51.50 | 46.26 | 49.71 | 49.71 | 52,595 |
| 13 Feb 2024 | 50.79 | 51.80 | 45.80 | 47.02 | 47.02 | 109,539 |
| 12 Feb 2024 | 52.70 | 53.00 | 50.25 | 50.79 | 50.79 | 27,344 |
| 09 Feb 2024 | 53.00 | 53.80 | 51.55 | 51.89 | 51.89 | 31,918 |
| 08 Feb 2024 | 53.85 | 53.85 | 52.30 | 52.89 | 52.89 | 16,041 |
| 07 Feb 2024 | 53.50 | 54.99 | 52.70 | 53.19 | 53.19 | 24,694 |
| 06 Feb 2024 | 52.70 | 53.50 | 52.06 | 53.18 | 53.18 | 31,605 |
| 05 Feb 2024 | 54.08 | 54.35 | 51.80 | 52.01 | 52.01 | 82,469 |
| 02 Feb 2024 | 52.80 | 55.50 | 52.40 | 53.02 | 53.02 | 95,676 |
| 01 Feb 2024 | 55.89 | 55.89 | 52.35 | 52.65 | 52.65 | 106,295 |
| 31 Jan 2024 | 56.79 | 56.79 | 54.76 | 55.01 | 55.01 | 27,072 |
| 30 Jan 2024 | 55.00 | 56.00 | 54.65 | 55.51 | 55.51 | 15,968 |
| 29 Jan 2024 | 55.00 | 56.40 | 54.50 | 54.98 | 54.98 | 35,255 |
| 26 Jan 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 25 Jan 2024 | 55.21 | 56.00 | 53.30 | 54.48 | 54.48 | 37,861 |
| 24 Jan 2024 | 55.00 | 56.50 | 55.00 | 55.15 | 55.15 | 19,463 |
| 23 Jan 2024 | 57.95 | 58.00 | 55.25 | 55.79 | 55.79 | 17,501 |
| 22 Jan 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 19 Jan 2024 | 57.10 | 58.90 | 57.05 | 57.12 | 57.12 | 17,102 |
| 18 Jan 2024 | 57.50 | 59.40 | 55.16 | 57.49 | 57.49 | 25,128 |
| 17 Jan 2024 | 56.80 | 58.90 | 56.36 | 58.77 | 58.77 | 31,481 |
| 16 Jan 2024 | 58.00 | 59.95 | 56.12 | 58.03 | 58.03 | 59,736 |
| 12 Jan 2024 | 58.12 | 60.00 | 58.12 | 58.90 | 58.90 | 42,737 |
| 11 Jan 2024 | 58.99 | 58.99 | 57.90 | 58.12 | 58.12 | 20,102 |
| 10 Jan 2024 | 58.40 | 59.85 | 57.65 | 58.27 | 58.27 | 24,065 |
| 09 Jan 2024 | 59.30 | 59.57 | 57.40 | 58.07 | 58.07 | 27,816 |
| 08 Jan 2024 | 57.90 | 62.00 | 57.31 | 58.52 | 58.52 | 29,898 |
| 05 Jan 2024 | 59.00 | 60.90 | 56.26 | 57.29 | 57.29 | 95,081 |
| 04 Jan 2024 | 63.65 | 63.65 | 59.05 | 60.07 | 60.07 | 105,029 |
| 03 Jan 2024 | 58.60 | 62.45 | 58.50 | 60.62 | 60.62 | 248,461 |
| 02 Jan 2024 | 55.00 | 60.60 | 54.30 | 57.72 | 57.72 | 117,164 |
| 29 Dec 2023 | 56.35 | 56.35 | 54.90 | 55.08 | 55.08 | 13,232 |
| 28 Dec 2023 | 57.00 | 57.42 | 55.50 | 56.11 | 56.11 | 16,622 |
| 27 Dec 2023 | 57.49 | 57.50 | 56.31 | 56.90 | 56.90 | 26,921 |
| 26 Dec 2023 | 56.20 | 57.98 | 55.25 | 56.26 | 56.26 | 25,794 |
| 22 Dec 2023 | 54.99 | 56.24 | 54.16 | 55.92 | 55.92 | 23,843 |
| 21 Dec 2023 | 52.00 | 54.99 | 52.00 | 53.98 | 53.98 | 18,958 |
| 20 Dec 2023 | 58.00 | 58.00 | 52.99 | 53.43 | 53.43 | 39,088 |
| 19 Dec 2023 | 59.00 | 59.00 | 56.25 | 56.90 | 56.90 | 24,943 |
| 18 Dec 2023 | 57.50 | 58.89 | 55.21 | 58.06 | 58.06 | 53,701 |
| 15 Dec 2023 | 57.06 | 58.80 | 55.00 | 56.66 | 56.66 | 39,852 |
| 14 Dec 2023 | 56.00 | 57.95 | 56.00 | 57.19 | 57.19 | 30,869 |
| 13 Dec 2023 | 58.00 | 58.50 | 56.00 | 56.88 | 56.88 | 38,547 |
| 12 Dec 2023 | 53.85 | 59.50 | 53.05 | 57.93 | 57.93 | 149,594 |
| 11 Dec 2023 | 56.30 | 56.30 | 52.67 | 53.05 | 53.05 | 61,465 |
| 08 Dec 2023 | 58.45 | 58.45 | 55.20 | 55.40 | 55.40 | 62,384 |
| 07 Dec 2023 | 51.99 | 59.50 | 51.01 | 57.55 | 57.55 | 216,716 |
| *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.