Shiva Global Agro Industries Limited (530433.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 40.00 | 41.58 | 39.50 | 40.37 | 40.37 | 40,808 |
| 02 May 2024 | 42.00 | 42.01 | 40.22 | 40.22 | 40.22 | 113,656 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 44.50 | 44.50 | 42.33 | 42.33 | 42.33 | 97,128 |
| 29 Apr 2024 | 44.28 | 44.70 | 43.61 | 44.55 | 44.55 | 11,913 |
| 26 Apr 2024 | 43.74 | 44.28 | 42.50 | 43.06 | 43.06 | 32,331 |
| 25 Apr 2024 | 46.75 | 46.75 | 43.74 | 43.74 | 43.74 | 65,298 |
| 24 Apr 2024 | 47.88 | 48.99 | 45.80 | 46.04 | 46.04 | 39,861 |
| 23 Apr 2024 | 48.85 | 49.99 | 47.23 | 47.88 | 47.88 | 6,367 |
| 22 Apr 2024 | 47.90 | 49.89 | 47.90 | 48.84 | 48.84 | 3,587 |
| 19 Apr 2024 | 47.35 | 48.55 | 47.35 | 47.89 | 47.89 | 2,795 |
| 18 Apr 2024 | 48.48 | 48.94 | 47.25 | 47.38 | 47.38 | 11,476 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 48.00 | 49.40 | 48.00 | 48.10 | 48.10 | 3,210 |
| 15 Apr 2024 | 51.28 | 51.28 | 46.56 | 48.00 | 48.00 | 11,464 |
| 12 Apr 2024 | 49.60 | 49.60 | 48.05 | 48.95 | 48.95 | 5,034 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 50.59 | 50.59 | 48.20 | 48.50 | 48.50 | 14,699 |
| 09 Apr 2024 | 49.99 | 52.33 | 49.55 | 50.54 | 50.54 | 24,282 |
| 08 Apr 2024 | 53.01 | 53.01 | 48.48 | 49.82 | 49.82 | 32,537 |
| 05 Apr 2024 | 56.00 | 57.10 | 52.06 | 53.01 | 53.01 | 83,311 |
| 04 Apr 2024 | 59.90 | 60.95 | 55.03 | 57.03 | 57.03 | 28,394 |
| 03 Apr 2024 | 57.00 | 60.85 | 56.00 | 57.67 | 57.67 | 86,704 |
| 02 Apr 2024 | 47.80 | 53.59 | 46.65 | 53.59 | 53.59 | 38,316 |
| 01 Apr 2024 | 40.75 | 45.25 | 40.00 | 44.66 | 44.66 | 22,230 |
| 28 Mar 2024 | 42.50 | 43.70 | 40.39 | 40.60 | 40.60 | 41,566 |
| 27 Mar 2024 | 44.50 | 44.50 | 41.00 | 41.77 | 41.77 | 44,190 |
| 26 Mar 2024 | 47.06 | 47.06 | 43.20 | 44.45 | 44.45 | 43,459 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 47.50 | 48.66 | 46.15 | 47.06 | 47.06 | 23,060 |
| 21 Mar 2024 | 46.41 | 49.99 | 45.70 | 48.18 | 48.18 | 38,077 |
| 20 Mar 2024 | 47.05 | 48.35 | 45.50 | 46.32 | 46.32 | 31,436 |
| 19 Mar 2024 | 51.30 | 51.30 | 46.50 | 47.83 | 47.83 | 15,486 |
| 18 Mar 2024 | 51.95 | 51.95 | 48.12 | 49.59 | 49.59 | 18,880 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 53.77 | 53.77 | 50.00 | 50.34 | 50.34 | 24,943 |
| 13 Mar 2024 | 53.01 | 55.00 | 50.00 | 51.43 | 51.43 | 29,930 |
| 12 Mar 2024 | 55.15 | 56.28 | 54.00 | 54.45 | 54.45 | 13,748 |
| 11 Mar 2024 | 57.40 | 57.40 | 54.40 | 55.06 | 55.06 | 19,836 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 56.85 | 57.99 | 56.10 | 56.28 | 56.28 | 14,613 |
| 06 Mar 2024 | 58.00 | 59.75 | 56.00 | 56.09 | 56.09 | 21,158 |
| 05 Mar 2024 | 58.81 | 59.60 | 57.00 | 57.71 | 57.71 | 15,345 |
| 04 Mar 2024 | 63.40 | 63.40 | 58.56 | 59.01 | 59.01 | 11,779 |
| 01 Mar 2024 | 58.30 | 63.59 | 58.00 | 59.19 | 59.19 | 23,428 |
| 29 Feb 2024 | 57.80 | 59.00 | 56.50 | 58.11 | 58.11 | 20,395 |
| 28 Feb 2024 | 61.90 | 61.90 | 57.00 | 57.89 | 57.89 | 19,806 |
| 27 Feb 2024 | 62.00 | 63.83 | 60.25 | 60.57 | 60.57 | 13,253 |
| 26 Feb 2024 | 63.48 | 63.48 | 61.50 | 61.59 | 61.59 | 7,863 |
| 23 Feb 2024 | 62.89 | 64.00 | 62.10 | 63.53 | 63.53 | 16,256 |
| 22 Feb 2024 | 63.86 | 63.86 | 58.35 | 61.33 | 61.33 | 22,337 |
| 21 Feb 2024 | 64.90 | 64.90 | 61.47 | 61.91 | 61.91 | 34,742 |
| 20 Feb 2024 | 67.84 | 67.84 | 63.25 | 64.05 | 64.05 | 26,875 |
| 16 Feb 2024 | 68.80 | 68.90 | 65.15 | 66.89 | 66.89 | 22,520 |
| 15 Feb 2024 | 65.00 | 68.90 | 62.99 | 68.53 | 68.53 | 83,935 |
| 14 Feb 2024 | 68.00 | 69.90 | 65.50 | 67.73 | 67.73 | 9,621 |
| 13 Feb 2024 | 71.95 | 71.95 | 66.00 | 67.78 | 67.78 | 8,009 |
| 12 Feb 2024 | 67.26 | 74.00 | 65.20 | 67.37 | 67.37 | 26,365 |
| 09 Feb 2024 | 73.80 | 73.80 | 68.15 | 70.85 | 70.85 | 38,490 |
| 08 Feb 2024 | 73.58 | 74.95 | 72.15 | 72.80 | 72.80 | 17,637 |
| 07 Feb 2024 | 76.00 | 76.00 | 73.20 | 73.58 | 73.58 | 47,200 |
| 06 Feb 2024 | 75.80 | 76.70 | 69.06 | 74.38 | 74.38 | 291,846 |
| 05 Feb 2024 | 69.00 | 73.00 | 68.50 | 72.11 | 72.11 | 114,343 |
| 02 Feb 2024 | 69.30 | 71.50 | 66.30 | 68.70 | 68.70 | 24,612 |
| 01 Feb 2024 | 65.99 | 73.85 | 65.99 | 68.71 | 68.71 | 155,428 |
| 31 Jan 2024 | 66.00 | 67.80 | 65.00 | 65.45 | 65.45 | 22,028 |
| 30 Jan 2024 | 65.70 | 69.39 | 65.31 | 66.18 | 66.18 | 41,207 |
| 29 Jan 2024 | 69.79 | 71.70 | 66.05 | 66.99 | 66.99 | 49,141 |
| 26 Jan 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 25 Jan 2024 | 63.50 | 72.78 | 63.48 | 68.17 | 68.17 | 174,456 |
| 24 Jan 2024 | 67.90 | 68.90 | 61.50 | 62.05 | 62.05 | 162,926 |
| 23 Jan 2024 | 67.12 | 69.74 | 66.40 | 66.63 | 66.63 | 50,621 |
| 22 Jan 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 19 Jan 2024 | 68.01 | 69.99 | 67.60 | 67.95 | 67.95 | 60,030 |
| 18 Jan 2024 | 68.70 | 69.50 | 66.52 | 68.00 | 68.00 | 28,998 |
| 17 Jan 2024 | 68.60 | 70.97 | 67.51 | 68.00 | 68.00 | 56,578 |
| 16 Jan 2024 | 70.90 | 73.85 | 67.31 | 68.38 | 68.38 | 74,781 |
| 12 Jan 2024 | 77.98 | 81.40 | 76.00 | 77.31 | 77.31 | 36,660 |
| 11 Jan 2024 | 73.90 | 80.99 | 71.01 | 77.02 | 77.02 | 264,591 |
| 10 Jan 2024 | 71.48 | 74.00 | 71.48 | 73.19 | 73.19 | 37,758 |
| 09 Jan 2024 | 69.68 | 76.50 | 69.68 | 71.48 | 71.48 | 202,636 |
| 08 Jan 2024 | 69.11 | 72.45 | 69.11 | 69.68 | 69.68 | 5,833 |
| 05 Jan 2024 | 70.19 | 73.99 | 68.35 | 70.47 | 70.47 | 22,726 |
| 04 Jan 2024 | 74.89 | 74.89 | 69.20 | 70.19 | 70.19 | 42,173 |
| 03 Jan 2024 | 69.12 | 73.00 | 65.20 | 70.57 | 70.57 | 153,180 |
| 02 Jan 2024 | 59.95 | 70.60 | 58.12 | 69.66 | 69.66 | 166,243 |
| 29 Dec 2023 | 57.55 | 57.60 | 56.52 | 56.94 | 56.94 | 7,348 |
| 28 Dec 2023 | 59.20 | 59.20 | 57.00 | 57.13 | 57.13 | 9,196 |
| 27 Dec 2023 | 58.89 | 59.00 | 56.22 | 57.20 | 57.20 | 17,273 |
| 26 Dec 2023 | 57.00 | 59.79 | 57.00 | 57.85 | 57.85 | 30,486 |
| 22 Dec 2023 | 58.49 | 58.49 | 56.52 | 57.00 | 57.00 | 4,802 |
| 21 Dec 2023 | 56.41 | 57.50 | 55.70 | 56.00 | 56.00 | 5,149 |
| 20 Dec 2023 | 58.99 | 58.99 | 56.16 | 56.41 | 56.41 | 9,787 |
| 19 Dec 2023 | 59.00 | 59.20 | 57.12 | 57.20 | 57.20 | 16,874 |
| 18 Dec 2023 | 59.89 | 59.89 | 58.11 | 58.15 | 58.15 | 10,330 |
| 15 Dec 2023 | 57.00 | 58.89 | 56.61 | 58.07 | 58.07 | 115,338 |
| 14 Dec 2023 | 59.00 | 59.00 | 56.50 | 56.60 | 56.60 | 158,661 |
| 13 Dec 2023 | 59.49 | 59.50 | 56.41 | 57.93 | 57.93 | 5,572 |
| 12 Dec 2023 | 56.95 | 58.99 | 56.00 | 58.31 | 58.31 | 18,799 |
| 11 Dec 2023 | 56.90 | 57.00 | 55.50 | 56.37 | 56.37 | 19,151 |
| *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.