BLS Infotech Limited (531175.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 236,482 |
| 02 May 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 212,379 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 202,240 |
| 29 Apr 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 244,080 |
| 26 Apr 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 237,049 |
| 25 Apr 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 161,424 |
| 24 Apr 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 142,137 |
| 23 Apr 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 178,389 |
| 22 Apr 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 101,112 |
| 19 Apr 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 96,651 |
| 18 Apr 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 84,088 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 87,687 |
| 15 Apr 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 80,546 |
| 12 Apr 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 116,294 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 46,496 |
| 09 Apr 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 52,875 |
| 08 Apr 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 133,546 |
| 05 Apr 2024 | 4.15 | 4.16 | 3.98 | 4.12 | 4.12 | 1,000,562 |
| 04 Apr 2024 | 3.97 | 3.97 | 3.87 | 3.97 | 3.97 | 817,131 |
| 03 Apr 2024 | 3.76 | 3.79 | 3.70 | 3.79 | 3.79 | 456,379 |
| 02 Apr 2024 | 3.58 | 3.61 | 3.51 | 3.61 | 3.61 | 486,588 |
| 01 Apr 2024 | 3.25 | 3.44 | 3.22 | 3.44 | 3.44 | 415,236 |
| 28 Mar 2024 | 3.50 | 3.50 | 3.23 | 3.28 | 3.28 | 632,458 |
| 27 Mar 2024 | 3.50 | 3.60 | 3.38 | 3.40 | 3.40 | 659,743 |
| 26 Mar 2024 | 3.67 | 3.67 | 3.50 | 3.55 | 3.55 | 510,538 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.57 | 3.68 | 3.35 | 3.67 | 3.67 | 746,995 |
| 21 Mar 2024 | 3.41 | 3.58 | 3.24 | 3.51 | 3.51 | 574,636 |
| 20 Mar 2024 | 3.65 | 3.65 | 3.41 | 3.41 | 3.41 | 663,515 |
| 19 Mar 2024 | 3.84 | 3.86 | 3.58 | 3.58 | 3.58 | 691,186 |
| 18 Mar 2024 | 3.56 | 3.90 | 3.56 | 3.76 | 3.76 | 682,627 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 864,542 |
| 13 Mar 2024 | 3.86 | 3.93 | 3.75 | 3.75 | 3.75 | 615,289 |
| 12 Mar 2024 | 4.34 | 4.34 | 3.94 | 3.94 | 3.94 | 1,718,195 |
| 11 Mar 2024 | 3.76 | 4.14 | 3.76 | 4.14 | 4.14 | 1,240,062 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 588,692 |
| 06 Mar 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 219,840 |
| 05 Mar 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 267,541 |
| 04 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 380,206 |
| 01 Mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 542,914 |
| 29 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 648,821 |
| 28 Feb 2024 | 6.19 | 6.19 | 5.61 | 5.61 | 5.61 | 3,521,477 |
| 27 Feb 2024 | 5.85 | 5.90 | 5.78 | 5.90 | 5.90 | 1,398,968 |
| 26 Feb 2024 | 5.62 | 5.62 | 5.41 | 5.62 | 5.62 | 2,033,908 |
| 23 Feb 2024 | 5.25 | 5.36 | 5.25 | 5.36 | 5.36 | 1,619,857 |
| 22 Feb 2024 | 5.05 | 5.13 | 4.65 | 5.11 | 5.11 | 3,919,164 |
| 21 Feb 2024 | 4.86 | 4.89 | 4.71 | 4.89 | 4.89 | 2,681,603 |
| 20 Feb 2024 | 4.66 | 4.66 | 4.53 | 4.66 | 4.66 | 2,292,104 |
| 16 Feb 2024 | 4.23 | 4.23 | 4.16 | 4.23 | 4.23 | 1,178,814 |
| 15 Feb 2024 | 3.69 | 4.03 | 3.66 | 4.03 | 4.03 | 1,660,922 |
| 14 Feb 2024 | 3.84 | 3.90 | 3.84 | 3.84 | 3.84 | 780,624 |
| 13 Feb 2024 | 4.17 | 4.25 | 4.04 | 4.04 | 4.04 | 820,805 |
| 12 Feb 2024 | 4.50 | 4.69 | 4.25 | 4.25 | 4.25 | 4,372,437 |
| 09 Feb 2024 | 4.47 | 4.47 | 3.70 | 4.47 | 4.47 | 10,042,327 |
| 08 Feb 2024 | 4.06 | 4.07 | 4.05 | 4.07 | 4.07 | 1,406,815 |
| 07 Feb 2024 | 3.70 | 3.70 | 3.56 | 3.70 | 3.70 | 2,350,942 |
| 06 Feb 2024 | 3.27 | 3.37 | 3.22 | 3.37 | 3.37 | 2,061,074 |
| 05 Feb 2024 | 3.25 | 3.29 | 3.18 | 3.21 | 3.21 | 2,080,370 |
| 02 Feb 2024 | 3.24 | 3.25 | 3.11 | 3.18 | 3.18 | 2,269,461 |
| 01 Feb 2024 | 3.08 | 3.15 | 3.03 | 3.11 | 3.11 | 1,292,633 |
| 31 Jan 2024 | 3.05 | 3.05 | 2.95 | 3.02 | 3.02 | 952,629 |
| 30 Jan 2024 | 3.01 | 3.06 | 2.95 | 2.98 | 2.98 | 759,861 |
| 29 Jan 2024 | 3.03 | 3.03 | 2.96 | 3.01 | 3.01 | 826,684 |
| 26 Jan 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| 25 Jan 2024 | 3.02 | 3.09 | 3.00 | 3.04 | 3.04 | 511,792 |
| 24 Jan 2024 | 3.02 | 3.05 | 3.00 | 3.02 | 3.02 | 698,369 |
| 23 Jan 2024 | 3.15 | 3.20 | 3.00 | 3.01 | 3.01 | 659,072 |
| 22 Jan 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - |
| 19 Jan 2024 | 3.07 | 3.11 | 2.95 | 3.06 | 3.06 | 712,282 |
| 18 Jan 2024 | 3.03 | 3.10 | 2.91 | 3.08 | 3.08 | 824,821 |
| 17 Jan 2024 | 3.10 | 3.15 | 2.97 | 3.04 | 3.04 | 820,697 |
| 16 Jan 2024 | 3.19 | 3.20 | 3.05 | 3.11 | 3.11 | 796,715 |
| 12 Jan 2024 | 3.13 | 3.17 | 3.08 | 3.15 | 3.15 | 877,834 |
| 11 Jan 2024 | 3.26 | 3.27 | 3.07 | 3.17 | 3.17 | 957,105 |
| 10 Jan 2024 | 3.25 | 3.30 | 3.16 | 3.20 | 3.20 | 879,197 |
| 09 Jan 2024 | 3.23 | 3.27 | 3.15 | 3.21 | 3.21 | 1,289,954 |
| 08 Jan 2024 | 3.27 | 3.35 | 3.12 | 3.18 | 3.18 | 2,001,194 |
| 05 Jan 2024 | 3.21 | 3.31 | 3.21 | 3.27 | 3.27 | 2,495,771 |
| 04 Jan 2024 | 3.15 | 3.18 | 2.91 | 3.16 | 3.16 | 3,063,643 |
| 03 Jan 2024 | 2.96 | 3.03 | 2.95 | 3.03 | 3.03 | 1,523,258 |
| 02 Jan 2024 | 2.89 | 2.89 | 2.85 | 2.89 | 2.89 | 727,153 |
| 29 Dec 2023 | 2.58 | 2.70 | 2.58 | 2.63 | 2.63 | 1,178,819 |
| 28 Dec 2023 | 2.91 | 2.93 | 2.71 | 2.71 | 2.71 | 1,917,596 |
| 27 Dec 2023 | 3.01 | 3.01 | 2.78 | 2.85 | 2.85 | 1,727,911 |
| 26 Dec 2023 | 3.01 | 3.04 | 2.90 | 2.92 | 2.92 | 2,315,492 |
| 22 Dec 2023 | 3.28 | 3.29 | 3.04 | 3.04 | 3.04 | 2,484,930 |
| 21 Dec 2023 | 2.89 | 3.23 | 2.68 | 3.20 | 3.20 | 4,452,840 |
| 20 Dec 2023 | 3.17 | 3.35 | 2.77 | 2.95 | 2.95 | 7,281,582 |
| 19 Dec 2023 | 2.88 | 3.08 | 2.80 | 3.05 | 3.05 | 6,819,025 |
| 18 Dec 2023 | 2.64 | 2.80 | 2.60 | 2.80 | 2.80 | 2,742,141 |
| 15 Dec 2023 | 2.59 | 2.60 | 2.50 | 2.55 | 2.55 | 1,716,443 |
| 14 Dec 2023 | 2.48 | 2.48 | 2.35 | 2.48 | 2.48 | 1,490,412 |
| 13 Dec 2023 | 2.33 | 2.38 | 2.30 | 2.37 | 2.37 | 1,588,847 |
| 12 Dec 2023 | 2.24 | 2.31 | 2.13 | 2.28 | 2.28 | 1,146,776 |
| 11 Dec 2023 | 2.18 | 2.24 | 2.15 | 2.24 | 2.24 | 1,291,880 |
| *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.