Sanghvi Movers Limited (530073.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1,361.65 | 1,375.00 | 1,281.05 | 1,308.05 | 1,308.05 | 31,846 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,341.45 | 1,348.95 | 1,302.80 | 1,318.00 | 1,318.00 | 20,972 |
| 29 Apr 2024 | 1,332.50 | 1,375.00 | 1,320.35 | 1,328.10 | 1,328.10 | 7,479 |
| 26 Apr 2024 | 1,391.95 | 1,395.00 | 1,336.00 | 1,349.70 | 1,349.70 | 17,620 |
| 25 Apr 2024 | 1,373.95 | 1,405.00 | 1,358.00 | 1,368.60 | 1,368.60 | 16,125 |
| 24 Apr 2024 | 1,396.70 | 1,430.00 | 1,340.55 | 1,359.70 | 1,359.70 | 54,198 |
| 23 Apr 2024 | 1,356.45 | 1,382.65 | 1,272.80 | 1,376.70 | 1,376.70 | 68,185 |
| 22 Apr 2024 | 1,349.70 | 1,385.00 | 1,333.90 | 1,357.55 | 1,357.55 | 41,568 |
| 19 Apr 2024 | 1,279.25 | 1,332.85 | 1,263.15 | 1,326.60 | 1,326.60 | 37,672 |
| 18 Apr 2024 | 1,345.50 | 1,366.15 | 1,299.25 | 1,313.65 | 1,313.65 | 32,127 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,220.55 | 1,371.00 | 1,211.00 | 1,326.95 | 1,326.95 | 48,695 |
| 15 Apr 2024 | 1,215.05 | 1,285.00 | 1,210.00 | 1,241.40 | 1,241.40 | 36,877 |
| 12 Apr 2024 | 1,313.65 | 1,327.35 | 1,265.00 | 1,274.20 | 1,274.20 | 18,874 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,300.15 | 1,316.45 | 1,280.00 | 1,313.50 | 1,313.50 | 12,420 |
| 09 Apr 2024 | 1,298.15 | 1,345.00 | 1,290.30 | 1,313.50 | 1,313.50 | 17,923 |
| 08 Apr 2024 | 1,325.75 | 1,346.00 | 1,292.00 | 1,296.95 | 1,296.95 | 14,845 |
| 05 Apr 2024 | 1,325.85 | 1,350.00 | 1,302.65 | 1,325.75 | 1,325.75 | 16,296 |
| 04 Apr 2024 | 1,380.00 | 1,392.25 | 1,340.00 | 1,351.15 | 1,351.15 | 15,847 |
| 03 Apr 2024 | 1,358.70 | 1,376.75 | 1,320.15 | 1,368.30 | 1,368.30 | 23,019 |
| 02 Apr 2024 | 1,363.80 | 1,365.95 | 1,304.85 | 1,358.45 | 1,358.45 | 34,264 |
| 01 Apr 2024 | 1,392.00 | 1,393.15 | 1,320.00 | 1,337.05 | 1,337.05 | 26,136 |
| 28 Mar 2024 | 1,349.85 | 1,400.00 | 1,309.50 | 1,353.25 | 1,353.25 | 82,410 |
| 27 Mar 2024 | 1,289.90 | 1,350.00 | 1,261.80 | 1,323.50 | 1,323.50 | 140,838 |
| 26 Mar 2024 | 1,163.35 | 1,289.95 | 1,158.10 | 1,249.25 | 1,249.25 | 165,166 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,174.85 | 1,184.90 | 1,135.00 | 1,152.45 | 1,152.45 | 41,109 |
| 21 Mar 2024 | 1,123.65 | 1,193.45 | 1,093.55 | 1,172.90 | 1,172.90 | 68,902 |
| 20 Mar 2024 | 1,059.55 | 1,088.00 | 1,034.25 | 1,081.65 | 1,081.65 | 34,245 |
| 19 Mar 2024 | 1,056.70 | 1,069.20 | 1,012.10 | 1,024.05 | 1,024.05 | 21,101 |
| 18 Mar 2024 | 1,083.15 | 1,094.80 | 1,027.00 | 1,057.30 | 1,057.30 | 20,793 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 976.05 | 1,083.55 | 976.05 | 1,073.25 | 1,073.25 | 39,532 |
| 13 Mar 2024 | 1,050.95 | 1,070.60 | 944.30 | 1,006.35 | 1,006.35 | 89,483 |
| 12 Mar 2024 | 1,047.70 | 1,065.20 | 996.00 | 1,052.75 | 1,052.75 | 10,980 |
| 11 Mar 2024 | 1,067.95 | 1,110.90 | 1,018.60 | 1,031.80 | 1,031.80 | 16,181 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,098.10 | 1,110.00 | 1,043.75 | 1,087.45 | 1,087.45 | 21,019 |
| 06 Mar 2024 | 1,060.20 | 1,088.75 | 997.10 | 1,054.90 | 1,054.90 | 27,524 |
| 05 Mar 2024 | 1,086.20 | 1,090.00 | 1,025.40 | 1,036.55 | 1,036.55 | 16,200 |
| 04 Mar 2024 | 1,139.40 | 1,139.40 | 1,033.85 | 1,076.30 | 1,076.30 | 103,642 |
| 01 Mar 2024 | 1,177.85 | 1,250.00 | 1,159.35 | 1,196.05 | 1,196.05 | 24,343 |
| 29 Feb 2024 | 1,140.95 | 1,145.00 | 1,091.35 | 1,134.10 | 1,134.10 | 8,124 |
| 28 Feb 2024 | 1,167.95 | 1,209.80 | 1,112.25 | 1,140.95 | 1,140.95 | 35,022 |
| 27 Feb 2024 | 1,140.00 | 1,188.00 | 1,135.00 | 1,150.20 | 1,150.20 | 16,434 |
| 26 Feb 2024 | 1,155.10 | 1,169.30 | 1,118.95 | 1,139.10 | 1,139.10 | 4,944 |
| 23 Feb 2024 | 1,169.55 | 1,191.60 | 1,150.05 | 1,167.25 | 1,167.25 | 6,003 |
| 22 Feb 2024 | 1,154.65 | 1,178.65 | 1,124.00 | 1,169.55 | 1,169.55 | 28,961 |
| 21 Feb 2024 | 1,224.75 | 1,224.75 | 1,126.00 | 1,150.75 | 1,150.75 | 31,419 |
| 20 Feb 2024 | 1,194.05 | 1,232.25 | 1,184.00 | 1,223.75 | 1,223.75 | 43,178 |
| 16 Feb 2024 | 1,100.40 | 1,163.00 | 1,080.95 | 1,153.30 | 1,153.30 | 29,352 |
| 15 Feb 2024 | 1,105.55 | 1,138.60 | 1,050.00 | 1,100.10 | 1,100.10 | 42,415 |
| 14 Feb 2024 | 1,036.70 | 1,110.00 | 1,009.55 | 1,101.45 | 1,101.45 | 45,715 |
| 13 Feb 2024 | 1,013.25 | 1,118.10 | 977.60 | 1,041.80 | 1,041.80 | 55,585 |
| 12 Feb 2024 | 1,035.10 | 1,055.15 | 980.00 | 1,013.15 | 1,013.15 | 50,165 |
| 09 Feb 2024 | 1,014.45 | 1,089.60 | 954.25 | 1,017.60 | 1,017.60 | 65,635 |
| 08 Feb 2024 | 1,034.85 | 1,097.50 | 1,010.70 | 1,035.95 | 1,035.95 | 125,930 |
| 07 Feb 2024 | 870.00 | 1,036.65 | 862.50 | 1,028.45 | 1,028.45 | 253,195 |
| 06 Feb 2024 | 836.75 | 869.50 | 823.70 | 863.90 | 863.90 | 40,181 |
| 05 Feb 2024 | 814.95 | 844.40 | 790.00 | 836.90 | 836.90 | 31,464 |
| 02 Feb 2024 | 775.30 | 818.70 | 775.30 | 816.50 | 816.50 | 19,336 |
| 01 Feb 2024 | 778.15 | 799.55 | 772.45 | 792.40 | 792.40 | 16,365 |
| 31 Jan 2024 | 782.00 | 782.35 | 758.30 | 772.10 | 772.10 | 5,419 |
| 30 Jan 2024 | 784.85 | 787.90 | 766.15 | 780.70 | 780.70 | 3,804 |
| 29 Jan 2024 | 766.05 | 778.00 | 755.35 | 769.80 | 769.80 | 6,490 |
| 26 Jan 2024 | 765.90 | 765.90 | 765.90 | 765.90 | 765.90 | - |
| 25 Jan 2024 | 738.15 | 770.90 | 738.00 | 765.90 | 765.90 | 12,294 |
| 24 Jan 2024 | 754.05 | 772.75 | 743.35 | 750.60 | 750.60 | 5,845 |
| 23 Jan 2024 | 789.80 | 791.40 | 751.00 | 756.25 | 756.25 | 4,219 |
| 22 Jan 2024 | 794.05 | 794.05 | 794.05 | 794.05 | 794.05 | - |
| 19 Jan 2024 | 835.00 | 835.00 | 784.85 | 794.05 | 794.05 | 13,113 |
| 18 Jan 2024 | 761.95 | 792.35 | 750.45 | 789.25 | 789.25 | 10,189 |
| 17 Jan 2024 | 787.90 | 789.60 | 768.55 | 771.85 | 771.85 | 23,292 |
| 16 Jan 2024 | 799.85 | 812.00 | 769.00 | 780.50 | 780.50 | 21,741 |
| 12 Jan 2024 | 826.70 | 826.70 | 795.75 | 811.35 | 811.35 | 21,276 |
| 11 Jan 2024 | 824.95 | 831.05 | 813.35 | 816.90 | 816.90 | 9,769 |
| 10 Jan 2024 | 833.15 | 836.95 | 811.00 | 820.90 | 820.90 | 15,967 |
| 09 Jan 2024 | 838.90 | 841.40 | 830.30 | 835.85 | 835.85 | 2,426 |
| 08 Jan 2024 | 827.20 | 845.00 | 817.40 | 825.25 | 825.25 | 14,757 |
| 05 Jan 2024 | 847.20 | 853.80 | 821.00 | 829.15 | 829.15 | 8,631 |
| 04 Jan 2024 | 859.95 | 871.00 | 834.05 | 838.65 | 838.65 | 25,826 |
| 03 Jan 2024 | 846.90 | 855.00 | 830.75 | 852.45 | 852.45 | 14,488 |
| 02 Jan 2024 | 847.95 | 847.95 | 807.10 | 835.65 | 835.65 | 18,209 |
| 29 Dec 2023 | 822.00 | 828.50 | 809.35 | 818.75 | 818.75 | 23,318 |
| 28 Dec 2023 | 831.65 | 847.00 | 815.30 | 821.90 | 821.90 | 24,679 |
| 27 Dec 2023 | 837.95 | 864.35 | 823.20 | 848.00 | 848.00 | 14,657 |
| 26 Dec 2023 | 839.95 | 842.50 | 820.15 | 825.55 | 825.55 | 11,732 |
| 22 Dec 2023 | 865.70 | 873.90 | 827.95 | 835.90 | 835.90 | 32,671 |
| 21 Dec 2023 | 778.50 | 866.00 | 764.15 | 849.95 | 849.95 | 66,278 |
| 20 Dec 2023 | 823.40 | 854.00 | 762.95 | 779.30 | 779.30 | 62,728 |
| 19 Dec 2023 | 807.35 | 824.25 | 780.00 | 809.45 | 809.45 | 28,197 |
| 18 Dec 2023 | 813.30 | 820.75 | 790.85 | 796.50 | 796.50 | 13,686 |
| 15 Dec 2023 | 845.00 | 845.05 | 815.00 | 818.50 | 818.50 | 8,003 |
| 14 Dec 2023 | 833.50 | 853.00 | 821.70 | 831.25 | 831.25 | 10,482 |
| 13 Dec 2023 | 839.95 | 839.95 | 810.60 | 817.15 | 817.15 | 16,614 |
| 12 Dec 2023 | 836.25 | 853.95 | 812.05 | 821.85 | 821.85 | 19,417 |
| 11 Dec 2023 | 827.00 | 845.85 | 815.45 | 828.55 | 828.55 | 19,211 |
| *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.