Supreme Holdings & Hospitality (India) Limited (530677.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 60.10 | 64.88 | 60.10 | 61.63 | 61.63 | 31,492 |
| 09 May 2024 | 62.45 | 64.59 | 60.07 | 61.13 | 61.13 | 26,540 |
| 08 May 2024 | 63.00 | 65.50 | 61.20 | 62.30 | 62.30 | 23,087 |
| 07 May 2024 | 64.00 | 65.95 | 60.08 | 63.53 | 63.53 | 30,970 |
| 06 May 2024 | 63.00 | 67.57 | 61.02 | 63.95 | 63.95 | 54,336 |
| 03 May 2024 | 62.50 | 63.48 | 59.76 | 61.43 | 61.43 | 50,113 |
| 02 May 2024 | 63.09 | 63.94 | 62.08 | 62.87 | 62.87 | 11,313 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 62.78 | 64.00 | 61.50 | 62.94 | 62.94 | 16,772 |
| 29 Apr 2024 | 64.31 | 64.50 | 61.60 | 62.61 | 62.61 | 22,191 |
| 26 Apr 2024 | 64.10 | 66.00 | 62.50 | 64.31 | 64.31 | 33,519 |
| 25 Apr 2024 | 60.00 | 65.50 | 59.60 | 62.84 | 62.84 | 62,202 |
| 24 Apr 2024 | 60.06 | 61.90 | 60.00 | 60.46 | 60.46 | 12,468 |
| 23 Apr 2024 | 60.20 | 60.99 | 59.00 | 59.99 | 59.99 | 14,255 |
| 22 Apr 2024 | 59.88 | 61.78 | 59.40 | 59.98 | 59.98 | 20,110 |
| 19 Apr 2024 | 57.85 | 60.00 | 57.50 | 59.22 | 59.22 | 12,673 |
| 18 Apr 2024 | 60.00 | 60.89 | 58.10 | 58.99 | 58.99 | 8,221 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 58.55 | 61.98 | 58.55 | 59.84 | 59.84 | 28,723 |
| 15 Apr 2024 | 61.60 | 61.60 | 57.65 | 59.34 | 59.34 | 44,657 |
| 12 Apr 2024 | 58.09 | 61.95 | 57.50 | 61.21 | 61.21 | 24,843 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 61.19 | 61.19 | 56.11 | 58.09 | 58.09 | 34,711 |
| 09 Apr 2024 | 62.00 | 63.30 | 58.60 | 59.25 | 59.25 | 16,460 |
| 08 Apr 2024 | 61.03 | 64.40 | 60.62 | 61.41 | 61.41 | 24,804 |
| 05 Apr 2024 | 66.50 | 66.50 | 60.52 | 62.28 | 62.28 | 119,638 |
| 04 Apr 2024 | 65.00 | 70.00 | 65.00 | 66.89 | 66.89 | 425,175 |
| 03 Apr 2024 | 51.30 | 58.69 | 51.00 | 58.69 | 58.69 | 160,496 |
| 02 Apr 2024 | 46.55 | 49.79 | 46.50 | 48.91 | 48.91 | 8,565 |
| 01 Apr 2024 | 44.00 | 47.50 | 43.98 | 46.43 | 46.43 | 13,298 |
| 28 Mar 2024 | 46.02 | 46.02 | 41.79 | 43.12 | 43.12 | 111,205 |
| 27 Mar 2024 | 47.04 | 47.29 | 45.00 | 45.27 | 45.27 | 56,183 |
| 26 Mar 2024 | 48.00 | 48.78 | 45.51 | 45.64 | 45.64 | 62,481 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 49.55 | 50.99 | 43.85 | 47.27 | 47.27 | 30,709 |
| 21 Mar 2024 | 50.00 | 51.80 | 49.00 | 49.88 | 49.88 | 36,797 |
| 20 Mar 2024 | 50.02 | 51.78 | 48.20 | 49.57 | 49.57 | 39,901 |
| 19 Mar 2024 | 52.00 | 52.59 | 51.05 | 51.53 | 51.53 | 1,803 |
| 18 Mar 2024 | 51.26 | 53.20 | 50.40 | 51.96 | 51.96 | 23,004 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 49.10 | 54.99 | 47.50 | 51.99 | 51.99 | 75,934 |
| 13 Mar 2024 | 55.00 | 55.00 | 50.40 | 51.10 | 51.10 | 88,113 |
| 12 Mar 2024 | 57.45 | 57.88 | 53.05 | 54.96 | 54.96 | 18,916 |
| 11 Mar 2024 | 57.43 | 59.38 | 57.43 | 57.75 | 57.75 | 12,037 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 56.70 | 58.70 | 56.60 | 57.23 | 57.23 | 12,070 |
| 06 Mar 2024 | 58.67 | 59.50 | 56.12 | 57.69 | 57.69 | 9,071 |
| 05 Mar 2024 | 59.90 | 59.90 | 58.20 | 58.72 | 58.72 | 13,808 |
| 04 Mar 2024 | 58.50 | 59.00 | 56.20 | 58.92 | 58.92 | 26,392 |
| 01 Mar 2024 | 58.00 | 58.00 | 56.01 | 56.20 | 56.20 | 13,781 |
| 29 Feb 2024 | 59.46 | 59.46 | 56.01 | 56.77 | 56.77 | 8,253 |
| 28 Feb 2024 | 59.12 | 59.98 | 55.90 | 57.02 | 57.02 | 39,505 |
| 27 Feb 2024 | 60.10 | 62.00 | 59.50 | 60.33 | 60.33 | 12,144 |
| 26 Feb 2024 | 59.60 | 61.99 | 59.10 | 60.77 | 60.77 | 11,994 |
| 23 Feb 2024 | 59.65 | 60.80 | 59.10 | 59.74 | 59.74 | 14,036 |
| 22 Feb 2024 | 60.00 | 60.89 | 58.11 | 60.19 | 60.19 | 13,265 |
| 21 Feb 2024 | 60.00 | 61.00 | 59.00 | 59.04 | 59.04 | 20,079 |
| 20 Feb 2024 | 59.55 | 62.01 | 58.15 | 59.72 | 59.72 | 30,153 |
| 16 Feb 2024 | 57.30 | 60.00 | 57.30 | 59.10 | 59.10 | 9,072 |
| 15 Feb 2024 | 60.20 | 60.88 | 58.20 | 58.95 | 58.95 | 9,507 |
| 14 Feb 2024 | 59.05 | 61.25 | 58.15 | 60.20 | 60.20 | 8,526 |
| 13 Feb 2024 | 57.10 | 60.30 | 57.10 | 59.15 | 59.15 | 13,067 |
| 12 Feb 2024 | 61.10 | 61.10 | 58.20 | 58.99 | 58.99 | 24,131 |
| 09 Feb 2024 | 61.16 | 62.40 | 60.00 | 60.39 | 60.39 | 25,951 |
| 08 Feb 2024 | 63.48 | 63.48 | 61.50 | 61.90 | 61.90 | 35,428 |
| 07 Feb 2024 | 63.95 | 64.00 | 61.01 | 62.21 | 62.21 | 35,030 |
| 06 Feb 2024 | 62.10 | 63.88 | 61.55 | 63.38 | 63.38 | 27,130 |
| 05 Feb 2024 | 62.89 | 64.00 | 60.99 | 61.65 | 61.65 | 71,975 |
| 02 Feb 2024 | 60.20 | 63.28 | 60.20 | 61.85 | 61.85 | 36,328 |
| 01 Feb 2024 | 64.22 | 64.49 | 61.00 | 61.39 | 61.39 | 65,592 |
| 31 Jan 2024 | 61.00 | 64.35 | 60.53 | 62.49 | 62.49 | 56,221 |
| 30 Jan 2024 | 65.00 | 65.00 | 60.00 | 60.77 | 60.77 | 55,514 |
| 29 Jan 2024 | 62.01 | 65.00 | 61.45 | 64.07 | 64.07 | 52,667 |
| 26 Jan 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 25 Jan 2024 | 61.89 | 62.99 | 59.50 | 59.99 | 59.99 | 47,663 |
| 24 Jan 2024 | 63.25 | 63.98 | 61.01 | 61.89 | 61.89 | 14,520 |
| 23 Jan 2024 | 63.77 | 65.00 | 62.50 | 62.82 | 62.82 | 13,003 |
| 22 Jan 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 19 Jan 2024 | 65.00 | 65.50 | 62.25 | 63.40 | 63.40 | 18,114 |
| 18 Jan 2024 | 63.80 | 65.97 | 63.12 | 64.84 | 64.84 | 16,274 |
| 17 Jan 2024 | 63.39 | 65.00 | 61.55 | 62.84 | 62.84 | 28,106 |
| 16 Jan 2024 | 64.90 | 65.51 | 63.50 | 63.94 | 63.94 | 25,797 |
| 12 Jan 2024 | 67.85 | 69.45 | 65.52 | 65.99 | 65.99 | 65,258 |
| 11 Jan 2024 | 66.70 | 68.50 | 65.50 | 68.16 | 68.16 | 70,242 |
| 10 Jan 2024 | 64.22 | 67.40 | 64.22 | 66.13 | 66.13 | 52,381 |
| 09 Jan 2024 | 67.40 | 67.40 | 63.80 | 64.22 | 64.22 | 36,636 |
| 08 Jan 2024 | 63.70 | 67.50 | 63.70 | 65.80 | 65.80 | 105,767 |
| 05 Jan 2024 | 59.89 | 65.80 | 59.00 | 63.50 | 63.50 | 157,678 |
| 04 Jan 2024 | 59.71 | 60.27 | 58.90 | 59.00 | 59.00 | 74,565 |
| 03 Jan 2024 | 60.25 | 60.87 | 59.35 | 59.71 | 59.71 | 34,948 |
| 02 Jan 2024 | 60.20 | 60.87 | 59.00 | 60.42 | 60.42 | 29,148 |
| 29 Dec 2023 | 60.10 | 61.30 | 59.00 | 59.41 | 59.41 | 35,422 |
| 28 Dec 2023 | 59.10 | 61.39 | 59.00 | 59.91 | 59.91 | 17,258 |
| 27 Dec 2023 | 61.40 | 61.40 | 58.10 | 59.14 | 59.14 | 34,149 |
| 26 Dec 2023 | 61.00 | 61.90 | 58.55 | 59.28 | 59.28 | 25,478 |
| 22 Dec 2023 | 60.84 | 62.74 | 59.02 | 60.40 | 60.40 | 46,291 |
| 21 Dec 2023 | 59.00 | 61.95 | 58.00 | 58.84 | 58.84 | 51,588 |
| 20 Dec 2023 | 64.50 | 65.97 | 60.10 | 60.45 | 60.45 | 57,329 |
| 19 Dec 2023 | 67.90 | 67.90 | 63.80 | 64.05 | 64.05 | 39,849 |
| 18 Dec 2023 | 69.00 | 69.00 | 65.02 | 66.59 | 66.59 | 10,030 |
| *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.