DB (International) Stock Brokers Limited (530393.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 60.75 | 63.99 | 58.55 | 58.71 | 58.71 | 5,973 |
| 08 May 2024 | 62.70 | 64.37 | 60.10 | 61.22 | 61.22 | 7,643 |
| 07 May 2024 | 60.87 | 64.07 | 60.87 | 61.31 | 61.31 | 26,050 |
| 06 May 2024 | 67.25 | 67.25 | 64.07 | 64.07 | 64.07 | 8,713 |
| 03 May 2024 | 67.92 | 67.92 | 65.00 | 67.44 | 67.44 | 110,084 |
| 02 May 2024 | 63.99 | 64.69 | 61.80 | 64.69 | 64.69 | 57,621 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 59.96 | 61.61 | 56.41 | 61.61 | 61.61 | 90,798 |
| 29 Apr 2024 | 50.00 | 56.01 | 50.00 | 56.01 | 56.01 | 25,071 |
| 26 Apr 2024 | 55.74 | 55.74 | 50.10 | 50.92 | 50.92 | 2,186 |
| 25 Apr 2024 | 55.00 | 55.40 | 52.00 | 52.59 | 52.59 | 14,932 |
| 24 Apr 2024 | 46.85 | 50.42 | 46.85 | 50.42 | 50.42 | 6,001 |
| 23 Apr 2024 | 46.95 | 47.60 | 45.65 | 45.84 | 45.84 | 488 |
| 22 Apr 2024 | 46.10 | 47.80 | 46.10 | 46.46 | 46.46 | 1,082 |
| 19 Apr 2024 | 47.45 | 47.80 | 46.35 | 46.75 | 46.75 | 2,238 |
| 18 Apr 2024 | 49.80 | 49.80 | 45.61 | 47.83 | 47.83 | 925 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 46.60 | 47.95 | 45.81 | 46.00 | 46.00 | 1,953 |
| 15 Apr 2024 | 47.50 | 49.70 | 45.80 | 46.24 | 46.24 | 5,809 |
| 12 Apr 2024 | 49.25 | 50.45 | 47.26 | 47.32 | 47.32 | 4,604 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 49.20 | 49.50 | 46.86 | 49.25 | 49.25 | 5,540 |
| 09 Apr 2024 | 53.30 | 55.87 | 50.05 | 50.37 | 50.37 | 8,549 |
| 08 Apr 2024 | 49.20 | 51.84 | 48.95 | 51.84 | 51.84 | 7,588 |
| 05 Apr 2024 | 44.30 | 47.75 | 44.30 | 47.13 | 47.13 | 2,724 |
| 04 Apr 2024 | 42.88 | 44.49 | 42.88 | 43.41 | 43.41 | 1,844 |
| 03 Apr 2024 | 42.64 | 43.75 | 42.64 | 43.73 | 43.73 | 64 |
| 02 Apr 2024 | 41.70 | 43.00 | 41.70 | 41.80 | 41.80 | 144 |
| 01 Apr 2024 | 39.30 | 41.29 | 38.70 | 41.20 | 41.20 | 288 |
| 28 Mar 2024 | 40.05 | 41.25 | 39.42 | 40.10 | 40.10 | 7,412 |
| 27 Mar 2024 | 41.99 | 43.00 | 40.60 | 40.60 | 40.60 | 418 |
| 26 Mar 2024 | 42.53 | 43.20 | 42.00 | 42.06 | 42.06 | 1,668 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 41.65 | 41.70 | 40.35 | 41.70 | 41.70 | 1,940 |
| 21 Mar 2024 | 38.21 | 40.95 | 38.21 | 40.91 | 40.91 | 6,767 |
| 20 Mar 2024 | 40.11 | 41.49 | 39.60 | 40.10 | 40.10 | 4,128 |
| 19 Mar 2024 | 43.15 | 43.20 | 41.45 | 41.66 | 41.66 | 3,740 |
| 18 Mar 2024 | 44.96 | 44.96 | 42.40 | 43.60 | 43.60 | 1,238 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 42.11 | 42.75 | 41.80 | 42.50 | 42.50 | 5,236 |
| 13 Mar 2024 | 46.10 | 46.10 | 41.77 | 43.77 | 43.77 | 8,533 |
| 12 Mar 2024 | 45.51 | 45.51 | 42.18 | 43.96 | 43.96 | 7,334 |
| 11 Mar 2024 | 45.99 | 45.99 | 43.25 | 44.40 | 44.40 | 4,377 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 45.45 | 46.30 | 42.75 | 44.42 | 44.42 | 5,160 |
| 06 Mar 2024 | 46.05 | 46.74 | 44.16 | 44.43 | 44.43 | 11,629 |
| 05 Mar 2024 | 47.05 | 48.65 | 46.00 | 46.48 | 46.48 | 6,380 |
| 04 Mar 2024 | 47.48 | 50.42 | 46.10 | 47.46 | 47.46 | 5,816 |
| 01 Mar 2024 | 48.59 | 50.40 | 47.51 | 48.07 | 48.07 | 8,532 |
| 29 Feb 2024 | 45.55 | 48.50 | 45.45 | 48.00 | 48.00 | 5,732 |
| 28 Feb 2024 | 49.30 | 51.82 | 46.90 | 46.98 | 46.98 | 23,512 |
| 27 Feb 2024 | 46.35 | 49.36 | 46.35 | 49.36 | 49.36 | 6,399 |
| 26 Feb 2024 | 48.81 | 48.81 | 46.40 | 47.01 | 47.01 | 3,975 |
| 23 Feb 2024 | 46.61 | 50.25 | 46.61 | 47.74 | 47.74 | 2,481 |
| 22 Feb 2024 | 51.57 | 51.57 | 48.04 | 48.69 | 48.69 | 11,716 |
| 21 Feb 2024 | 50.43 | 52.00 | 50.38 | 50.56 | 50.56 | 25,821 |
| 20 Feb 2024 | 58.60 | 58.60 | 53.03 | 53.03 | 53.03 | 31,320 |
| 16 Feb 2024 | 50.89 | 53.17 | 48.85 | 53.17 | 53.17 | 82,296 |
| 15 Feb 2024 | 41.00 | 48.52 | 41.00 | 48.34 | 48.34 | 38,762 |
| 14 Feb 2024 | 43.31 | 45.74 | 39.49 | 44.11 | 44.11 | 18,161 |
| 13 Feb 2024 | 49.70 | 50.33 | 41.21 | 42.46 | 42.46 | 22,164 |
| 12 Feb 2024 | 43.59 | 45.87 | 43.59 | 45.76 | 45.76 | 57,301 |
| 09 Feb 2024 | 39.65 | 42.55 | 37.75 | 41.70 | 41.70 | 13,562 |
| 08 Feb 2024 | 40.30 | 41.29 | 38.72 | 38.72 | 38.72 | 1,740 |
| 07 Feb 2024 | 39.95 | 40.45 | 38.76 | 39.01 | 39.01 | 2,783 |
| 06 Feb 2024 | 40.87 | 41.99 | 38.90 | 39.74 | 39.74 | 5,971 |
| 05 Feb 2024 | 40.40 | 40.55 | 38.00 | 40.07 | 40.07 | 2,522 |
| 02 Feb 2024 | 37.00 | 39.63 | 37.00 | 39.63 | 39.63 | 1,617 |
| 01 Feb 2024 | 38.50 | 38.82 | 37.75 | 37.75 | 37.75 | 2,545 |
| 31 Jan 2024 | 41.49 | 41.49 | 38.12 | 38.12 | 38.12 | 16,876 |
| 30 Jan 2024 | 41.55 | 41.55 | 40.09 | 40.12 | 40.12 | 1,037 |
| 29 Jan 2024 | 45.78 | 45.78 | 42.20 | 42.20 | 42.20 | 4,133 |
| 26 Jan 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 25 Jan 2024 | 42.60 | 44.40 | 42.60 | 43.96 | 43.96 | 3,655 |
| 24 Jan 2024 | 42.25 | 43.55 | 42.06 | 42.29 | 42.29 | 2,520 |
| 23 Jan 2024 | 43.35 | 44.23 | 40.25 | 41.49 | 41.49 | 4,066 |
| 22 Jan 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 19 Jan 2024 | 40.30 | 41.49 | 40.00 | 41.49 | 41.49 | 7,343 |
| 18 Jan 2024 | 39.15 | 41.65 | 39.15 | 39.52 | 39.52 | 397 |
| 17 Jan 2024 | 38.79 | 39.93 | 38.00 | 39.69 | 39.69 | 503 |
| 16 Jan 2024 | 40.20 | 40.20 | 38.03 | 38.03 | 38.03 | 1,332 |
| 12 Jan 2024 | 37.90 | 39.25 | 37.35 | 37.83 | 37.83 | 1,590 |
| 11 Jan 2024 | 38.50 | 39.69 | 37.51 | 37.70 | 37.70 | 473 |
| 10 Jan 2024 | 38.50 | 38.94 | 36.15 | 37.85 | 37.85 | 2,351 |
| 09 Jan 2024 | 36.99 | 37.11 | 36.99 | 37.09 | 37.09 | 1,300 |
| 08 Jan 2024 | 34.40 | 36.59 | 34.40 | 35.35 | 35.35 | 113 |
| 05 Jan 2024 | 35.25 | 37.78 | 35.25 | 35.30 | 35.30 | 478 |
| 04 Jan 2024 | 35.99 | 35.99 | 35.20 | 35.99 | 35.99 | 827 |
| 03 Jan 2024 | 35.54 | 35.54 | 34.28 | 34.28 | 34.28 | 140 |
| 02 Jan 2024 | 33.45 | 34.61 | 33.45 | 34.00 | 34.00 | 187 |
| 29 Dec 2023 | 34.50 | 34.90 | 33.25 | 34.00 | 34.00 | 1,663 |
| 28 Dec 2023 | 35.40 | 35.50 | 33.00 | 34.76 | 34.76 | 5,049 |
| 27 Dec 2023 | 35.40 | 35.75 | 34.51 | 34.51 | 34.51 | 10,277 |
| 26 Dec 2023 | 36.85 | 36.85 | 35.51 | 35.51 | 35.51 | 256 |
| 22 Dec 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 470 |
| 21 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 100 |
| 20 Dec 2023 | 35.00 | 36.30 | 35.00 | 35.00 | 35.00 | 566 |
| 19 Dec 2023 | 34.94 | 35.63 | 34.25 | 35.63 | 35.63 | 411 |
| 18 Dec 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1,514 |
| 15 Dec 2023 | 34.00 | 34.26 | 34.00 | 34.26 | 34.26 | 545 |
| *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.