Saffron Industries Limited (531436.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 20 |
| 02 May 2024 | 6.20 | 6.20 | 6.00 | 6.06 | 6.06 | 3,689 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.20 | 6.27 | 6.20 | 6.20 | 6.20 | 940 |
| 29 Apr 2024 | 6.58 | 6.58 | 6.26 | 6.26 | 6.26 | 228 |
| 26 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 500 |
| 25 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5 |
| 24 Apr 2024 | 7.00 | 7.00 | 6.40 | 6.45 | 6.45 | 1,280 |
| 23 Apr 2024 | 6.65 | 6.72 | 6.65 | 6.69 | 6.69 | 385 |
| 22 Apr 2024 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | 24 |
| 19 Apr 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 18 Apr 2024 | 6.50 | 7.14 | 6.46 | 7.14 | 7.14 | 5,177 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 855 |
| 15 Apr 2024 | 7.50 | 7.50 | 7.11 | 7.11 | 7.11 | 1,292 |
| 12 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 127 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 7.80 | 8.19 | 7.45 | 7.45 | 7.45 | 2,925 |
| 09 Apr 2024 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | 77 |
| 08 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1,727 |
| 05 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 04 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 43 |
| 03 Apr 2024 | 7.51 | 7.60 | 7.37 | 7.60 | 7.60 | 2,566 |
| 02 Apr 2024 | 7.33 | 7.90 | 7.33 | 7.66 | 7.66 | 1,327 |
| 01 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 174 |
| 28 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 27 Mar 2024 | 6.74 | 7.22 | 6.54 | 7.22 | 7.22 | 1,373 |
| 26 Mar 2024 | 7.10 | 7.10 | 6.88 | 6.88 | 6.88 | 27 |
| 25 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 22 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 183 |
| 21 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 219 |
| 20 Mar 2024 | 7.14 | 7.14 | 7.10 | 7.14 | 7.14 | 409 |
| 19 Mar 2024 | 7.14 | 7.20 | 7.14 | 7.14 | 7.14 | 1,207 |
| 18 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 342 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 443 |
| 13 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1 |
| 12 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 20 |
| 11 Mar 2024 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | 227 |
| 08 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 07 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 06 Mar 2024 | 7.95 | 7.95 | 7.45 | 7.45 | 7.45 | 241 |
| 05 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 248 |
| 04 Mar 2024 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | 5,086 |
| 01 Mar 2024 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 20 |
| 29 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 13 |
| 28 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 25 |
| 27 Feb 2024 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | 110 |
| 26 Feb 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 12 |
| 23 Feb 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2 |
| 22 Feb 2024 | 8.49 | 8.49 | 8.45 | 8.45 | 8.45 | 45 |
| 21 Feb 2024 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | 81 |
| 20 Feb 2024 | 8.69 | 8.69 | 8.52 | 8.52 | 8.52 | 282 |
| 16 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9,438 |
| 15 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 14 Feb 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9 |
| 13 Feb 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 25 |
| 12 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 960 |
| 09 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 69 |
| 08 Feb 2024 | 9.05 | 9.21 | 9.05 | 9.05 | 9.05 | 1,028 |
| 07 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 140 |
| 06 Feb 2024 | 9.07 | 9.07 | 9.05 | 9.05 | 9.05 | 225 |
| 05 Feb 2024 | 8.92 | 9.08 | 8.92 | 9.07 | 9.07 | 470 |
| 02 Feb 2024 | 8.60 | 8.92 | 8.60 | 8.92 | 8.92 | 2,001 |
| 01 Feb 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 28 |
| 31 Jan 2024 | 8.88 | 8.96 | 8.88 | 8.93 | 8.93 | 2,544 |
| 30 Jan 2024 | 8.96 | 8.96 | 8.79 | 8.79 | 8.79 | 376 |
| 29 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 146 |
| 26 Jan 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 25 Jan 2024 | 8.60 | 8.79 | 8.60 | 8.79 | 8.79 | 2,942 |
| 24 Jan 2024 | 8.46 | 8.62 | 8.46 | 8.62 | 8.62 | 3,449 |
| 23 Jan 2024 | 8.22 | 8.46 | 8.21 | 8.46 | 8.46 | 2,654 |
| 22 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 19 Jan 2024 | 8.06 | 8.06 | 7.30 | 8.06 | 8.06 | 8,586 |
| 18 Jan 2024 | 7.47 | 7.68 | 7.32 | 7.68 | 7.68 | 9,092 |
| 17 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3,730 |
| 16 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2,008 |
| 12 Jan 2024 | 6.22 | 6.34 | 6.22 | 6.34 | 6.34 | 747 |
| 11 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 35 |
| 10 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 3,086 |
| 09 Jan 2024 | 5.88 | 6.10 | 5.88 | 6.10 | 6.10 | 6,700 |
| 08 Jan 2024 | 6.11 | 6.11 | 5.99 | 5.99 | 5.99 | 6 |
| 05 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 375 |
| 04 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1,064 |
| 03 Jan 2024 | 6.17 | 6.17 | 6.11 | 6.11 | 6.11 | 796 |
| 02 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 12 |
| 29 Dec 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 95 |
| 28 Dec 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 980 |
| 27 Dec 2023 | 6.41 | 6.41 | 6.17 | 6.17 | 6.17 | 161 |
| 26 Dec 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 22 Dec 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 21 Dec 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 400 |
| 20 Dec 2023 | 6.17 | 6.29 | 6.17 | 6.29 | 6.29 | 742 |
| 19 Dec 2023 | 6.29 | 6.29 | 6.17 | 6.17 | 6.17 | 1,200 |
| 18 Dec 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 399 |
| 15 Dec 2023 | 6.41 | 6.41 | 6.29 | 6.29 | 6.29 | 2,200 |
| 14 Dec 2023 | 6.54 | 6.54 | 6.41 | 6.41 | 6.41 | 1,320 |
| 13 Dec 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 147 |
| 12 Dec 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 125 |
| 11 Dec 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 500 |
| *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.