Lords Ishwar Hotels Limited (530065.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 609 |
| 24 Apr 2024 | 17.10 | 17.14 | 17.10 | 17.14 | 17.14 | 178 |
| 23 Apr 2024 | 16.25 | 17.06 | 16.25 | 16.33 | 16.33 | 191 |
| 22 Apr 2024 | 16.60 | 16.60 | 16.25 | 16.25 | 16.25 | 735 |
| 19 Apr 2024 | 16.96 | 17.80 | 16.60 | 16.60 | 16.60 | 1,099 |
| 18 Apr 2024 | 17.85 | 17.85 | 16.96 | 16.96 | 16.96 | 290 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 17.34 | 17.85 | 17.00 | 17.85 | 17.85 | 241 |
| 15 Apr 2024 | 17.34 | 17.70 | 17.00 | 17.00 | 17.00 | 539 |
| 12 Apr 2024 | 17.00 | 17.85 | 16.50 | 17.00 | 17.00 | 746 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1 |
| 09 Apr 2024 | 18.00 | 18.33 | 17.00 | 17.00 | 17.00 | 271 |
| 08 Apr 2024 | 17.63 | 17.75 | 17.46 | 17.46 | 17.46 | 254 |
| 05 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 04 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 57 |
| 03 Apr 2024 | 15.44 | 16.50 | 15.14 | 16.49 | 16.49 | 359 |
| 02 Apr 2024 | 15.75 | 15.75 | 14.50 | 15.75 | 15.75 | 2,254 |
| 01 Apr 2024 | 15.71 | 15.71 | 14.93 | 15.00 | 15.00 | 932 |
| 28 Mar 2024 | 16.53 | 16.53 | 15.71 | 15.71 | 15.71 | 356 |
| 27 Mar 2024 | 17.40 | 17.40 | 16.53 | 16.53 | 16.53 | 642 |
| 26 Mar 2024 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 1,003 |
| 25 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 22 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 21 Mar 2024 | 16.62 | 16.63 | 16.62 | 16.62 | 16.62 | 201 |
| 20 Mar 2024 | 16.62 | 16.62 | 16.12 | 16.62 | 16.62 | 291 |
| 19 Mar 2024 | 17.48 | 17.48 | 16.96 | 16.96 | 16.96 | 111 |
| 18 Mar 2024 | 17.85 | 17.85 | 17.00 | 17.85 | 17.85 | 42 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 17.30 | 18.90 | 17.30 | 18.80 | 18.80 | 3,427 |
| 13 Mar 2024 | 18.52 | 18.52 | 17.64 | 18.00 | 18.00 | 2,856 |
| 12 Mar 2024 | 17.64 | 17.64 | 16.38 | 17.64 | 17.64 | 1,526 |
| 11 Mar 2024 | 16.81 | 16.81 | 16.80 | 16.80 | 16.80 | 905 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 16.79 | 18.55 | 16.79 | 17.62 | 17.62 | 1,516 |
| 06 Mar 2024 | 18.52 | 19.44 | 17.60 | 17.67 | 17.67 | 1,895 |
| 05 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 2,902 |
| 04 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 455 |
| 01 Mar 2024 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | 687 |
| 29 Feb 2024 | 18.21 | 18.21 | 16.50 | 16.52 | 16.52 | 1,762 |
| 28 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 243 |
| 27 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 469 |
| 26 Feb 2024 | 17.39 | 17.39 | 15.75 | 15.75 | 15.75 | 2,297 |
| 23 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1 |
| 22 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 119 |
| 21 Feb 2024 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 698 |
| 20 Feb 2024 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | 201 |
| 16 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 504 |
| 15 Feb 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 351 |
| 14 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 104 |
| 13 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 504 |
| 12 Feb 2024 | 17.79 | 17.79 | 17.44 | 17.44 | 17.44 | 1,377 |
| 09 Feb 2024 | 17.79 | 18.14 | 17.79 | 17.79 | 17.79 | 1,661 |
| 08 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 186 |
| 07 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 544 |
| 06 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 135 |
| 05 Feb 2024 | 17.89 | 17.89 | 17.80 | 17.80 | 17.80 | 2,323 |
| 02 Feb 2024 | 18.25 | 18.25 | 17.89 | 17.89 | 17.89 | 2,561 |
| 01 Feb 2024 | 18.50 | 18.50 | 18.25 | 18.25 | 18.25 | 502 |
| 31 Jan 2024 | 19.00 | 19.00 | 18.62 | 18.62 | 18.62 | 136 |
| 30 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 325 |
| 29 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 369 |
| 26 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 25 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 76 |
| 24 Jan 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 337 |
| 23 Jan 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 325 |
| 22 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 19 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 875 |
| 18 Jan 2024 | 20.75 | 20.76 | 20.75 | 20.75 | 20.75 | 2,280 |
| 17 Jan 2024 | 22.00 | 22.00 | 21.17 | 21.17 | 21.17 | 1,286 |
| 16 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 6,072 |
| 12 Jan 2024 | 19.27 | 20.23 | 18.31 | 19.60 | 19.60 | 4,545 |
| 11 Jan 2024 | 18.36 | 19.27 | 18.36 | 19.27 | 19.27 | 7,632 |
| 10 Jan 2024 | 17.84 | 18.36 | 17.40 | 18.36 | 18.36 | 4,643 |
| 09 Jan 2024 | 18.00 | 19.10 | 17.48 | 17.49 | 17.49 | 4,432 |
| 08 Jan 2024 | 19.46 | 19.46 | 18.40 | 18.40 | 18.40 | 325 |
| 05 Jan 2024 | 19.22 | 19.22 | 17.90 | 19.08 | 19.08 | 1,488 |
| 04 Jan 2024 | 19.49 | 19.73 | 18.16 | 18.84 | 18.84 | 1,055 |
| 03 Jan 2024 | 18.50 | 19.12 | 17.30 | 19.11 | 19.11 | 6,150 |
| 02 Jan 2024 | 18.34 | 18.34 | 16.61 | 18.21 | 18.21 | 3,957 |
| 29 Dec 2023 | 17.50 | 18.46 | 16.72 | 18.30 | 18.30 | 1,502 |
| 28 Dec 2023 | 17.25 | 17.60 | 16.00 | 17.59 | 17.59 | 1,902 |
| 27 Dec 2023 | 16.00 | 16.80 | 15.20 | 16.78 | 16.78 | 2,885 |
| 26 Dec 2023 | 16.00 | 16.80 | 15.50 | 16.00 | 16.00 | 1,346 |
| 22 Dec 2023 | 16.00 | 16.80 | 15.50 | 16.00 | 16.00 | 3,764 |
| 21 Dec 2023 | 15.25 | 16.50 | 15.25 | 16.00 | 16.00 | 442 |
| 20 Dec 2023 | 16.00 | 16.80 | 15.75 | 15.75 | 15.75 | 1,020 |
| 19 Dec 2023 | 16.44 | 17.26 | 15.62 | 16.00 | 16.00 | 1,301 |
| 18 Dec 2023 | 16.40 | 16.45 | 15.25 | 16.44 | 16.44 | 1,706 |
| 15 Dec 2023 | 15.65 | 15.67 | 15.00 | 15.67 | 15.67 | 1,337 |
| 14 Dec 2023 | 16.33 | 16.33 | 14.80 | 14.93 | 14.93 | 3,029 |
| 13 Dec 2023 | 15.81 | 15.87 | 14.50 | 15.57 | 15.57 | 895 |
| 12 Dec 2023 | 16.22 | 16.22 | 15.11 | 15.12 | 15.12 | 1,529 |
| 11 Dec 2023 | 15.15 | 15.90 | 14.85 | 15.90 | 15.90 | 713 |
| 08 Dec 2023 | 14.49 | 15.15 | 14.49 | 15.15 | 15.15 | 697 |
| 07 Dec 2023 | 15.70 | 15.86 | 14.49 | 14.49 | 14.49 | 978 |
| 06 Dec 2023 | 16.03 | 16.03 | 15.23 | 15.23 | 15.23 | 1,965 |
| 05 Dec 2023 | 16.05 | 16.05 | 16.03 | 16.03 | 16.03 | 2,623 |
| 04 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 2,896 |
| *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.