Vardhman Concrete Limited (531444.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 | 9.37 | 9.37 | 9.19 | 9.34 | 9.34 | 185 |
| 02 May 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1,497 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 2,001 |
| 29 Apr 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1,135 |
| 26 Apr 2024 | 9.34 | 9.37 | 9.34 | 9.37 | 9.37 | 1,098 |
| 25 Apr 2024 | 8.51 | 8.93 | 8.51 | 8.93 | 8.93 | 3,670 |
| 24 Apr 2024 | 8.29 | 8.51 | 8.29 | 8.51 | 8.51 | 530 |
| 23 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 52 |
| 22 Apr 2024 | 7.93 | 7.93 | 7.77 | 7.77 | 7.77 | 1,281 |
| 19 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 471 |
| 18 Apr 2024 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 721 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.62 | 8.16 | 7.40 | 7.50 | 7.50 | 1,088 |
| 15 Apr 2024 | 8.18 | 8.18 | 7.78 | 7.78 | 7.78 | 1,550 |
| 12 Apr 2024 | 8.59 | 8.59 | 8.17 | 8.18 | 8.18 | 2,028 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2 |
| 09 Apr 2024 | 8.92 | 8.92 | 8.48 | 8.59 | 8.59 | 1,234 |
| 08 Apr 2024 | 8.92 | 9.18 | 8.92 | 8.92 | 8.92 | 1,969 |
| 05 Apr 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1,357 |
| 04 Apr 2024 | 8.84 | 9.28 | 8.84 | 9.00 | 9.00 | 318 |
| 03 Apr 2024 | 9.12 | 9.12 | 8.84 | 8.84 | 8.84 | 1,343 |
| 02 Apr 2024 | 9.25 | 9.25 | 8.76 | 8.94 | 8.94 | 458 |
| 01 Apr 2024 | 9.21 | 9.22 | 9.21 | 9.22 | 9.22 | 231 |
| 28 Mar 2024 | 9.03 | 9.19 | 8.94 | 9.03 | 9.03 | 901 |
| 27 Mar 2024 | 8.75 | 9.00 | 8.75 | 8.76 | 8.76 | 3,106 |
| 26 Mar 2024 | 9.48 | 9.48 | 8.58 | 8.58 | 8.58 | 2,476 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8.77 | 9.03 | 8.77 | 9.03 | 9.03 | 653 |
| 21 Mar 2024 | 8.60 | 8.60 | 8.17 | 8.60 | 8.60 | 516 |
| 20 Mar 2024 | 9.33 | 9.33 | 8.60 | 8.60 | 8.60 | 210 |
| 19 Mar 2024 | 9.06 | 9.06 | 9.05 | 9.05 | 9.05 | 355 |
| 18 Mar 2024 | 9.06 | 9.06 | 8.61 | 9.06 | 9.06 | 2,300 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 350 |
| 13 Mar 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 152 |
| 12 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 417 |
| 11 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 83 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 787 |
| 06 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 102 |
| 05 Mar 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 767 |
| 04 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 573 |
| 01 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 24 |
| 29 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1,502 |
| 28 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11 |
| 27 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 111 |
| 26 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 600 |
| 23 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 22 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 304 |
| 21 Feb 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1,402 |
| 20 Feb 2024 | 12.50 | 12.50 | 12.41 | 12.41 | 12.41 | 317 |
| 16 Feb 2024 | 12.92 | 12.92 | 12.91 | 12.91 | 12.91 | 869 |
| 15 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 6,848 |
| 14 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 2,654 |
| 13 Feb 2024 | 12.42 | 12.43 | 12.42 | 12.43 | 12.43 | 24,050 |
| 12 Feb 2024 | 12.19 | 12.19 | 11.73 | 12.19 | 12.19 | 4,025 |
| 09 Feb 2024 | 12.30 | 12.60 | 11.43 | 11.96 | 11.96 | 293,019 |
| 08 Feb 2024 | 11.75 | 12.43 | 11.26 | 12.00 | 12.00 | 39,821 |
| 07 Feb 2024 | 11.40 | 11.84 | 11.40 | 11.84 | 11.84 | 4,060 |
| 06 Feb 2024 | 11.35 | 11.35 | 10.27 | 11.28 | 11.28 | 16,600 |
| 05 Feb 2024 | 10.89 | 10.93 | 9.89 | 10.81 | 10.81 | 8,454 |
| 02 Feb 2024 | 10.75 | 10.75 | 9.74 | 10.41 | 10.41 | 11,188 |
| 01 Feb 2024 | 11.24 | 11.24 | 10.18 | 10.25 | 10.25 | 14,100 |
| 31 Jan 2024 | 11.50 | 11.50 | 10.71 | 10.71 | 10.71 | 7,502 |
| 30 Jan 2024 | 11.27 | 12.45 | 11.27 | 11.27 | 11.27 | 5,332 |
| 29 Jan 2024 | 12.10 | 12.70 | 11.50 | 11.86 | 11.86 | 15,226 |
| 26 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 25 Jan 2024 | 12.64 | 13.20 | 12.01 | 12.10 | 12.10 | 7,741 |
| 24 Jan 2024 | 13.30 | 13.96 | 12.64 | 12.64 | 12.64 | 8,314 |
| 23 Jan 2024 | 14.40 | 14.70 | 13.30 | 13.30 | 13.30 | 13,132 |
| 22 Jan 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 19 Jan 2024 | 13.34 | 13.34 | 13.06 | 13.34 | 13.34 | 5,160 |
| 18 Jan 2024 | 12.71 | 12.71 | 11.51 | 12.71 | 12.71 | 4,734 |
| 17 Jan 2024 | 11.54 | 12.11 | 11.54 | 12.11 | 12.11 | 4,073 |
| 16 Jan 2024 | 12.74 | 12.74 | 11.54 | 11.54 | 11.54 | 6,423 |
| 12 Jan 2024 | 11.24 | 11.57 | 10.47 | 11.57 | 11.57 | 5,166 |
| 11 Jan 2024 | 11.02 | 11.02 | 9.98 | 11.02 | 11.02 | 3,061 |
| 10 Jan 2024 | 10.20 | 10.50 | 10.00 | 10.50 | 10.50 | 3,598 |
| 09 Jan 2024 | 9.90 | 10.18 | 9.22 | 10.00 | 10.00 | 1,885 |
| 08 Jan 2024 | 9.85 | 9.85 | 9.17 | 9.70 | 9.70 | 1,267 |
| 05 Jan 2024 | 9.25 | 9.90 | 8.96 | 9.65 | 9.65 | 3,891 |
| 04 Jan 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 289 |
| 03 Jan 2024 | 9.40 | 9.43 | 9.35 | 9.43 | 9.43 | 7,036 |
| 02 Jan 2024 | 8.99 | 9.40 | 8.99 | 8.99 | 8.99 | 1,788 |
| 29 Dec 2023 | 9.45 | 9.45 | 8.55 | 8.57 | 8.57 | 667 |
| 28 Dec 2023 | 9.47 | 9.48 | 8.58 | 9.00 | 9.00 | 2,890 |
| 27 Dec 2023 | 9.03 | 9.03 | 8.58 | 9.03 | 9.03 | 708 |
| 26 Dec 2023 | 9.10 | 9.10 | 8.48 | 9.03 | 9.03 | 721 |
| 22 Dec 2023 | 8.92 | 8.92 | 8.08 | 8.92 | 8.92 | 1,153 |
| 21 Dec 2023 | 8.99 | 8.99 | 8.50 | 8.50 | 8.50 | 970 |
| 20 Dec 2023 | 8.56 | 9.03 | 8.55 | 8.57 | 8.57 | 1,911 |
| 19 Dec 2023 | 9.03 | 9.03 | 8.98 | 9.00 | 9.00 | 26,408 |
| 18 Dec 2023 | 9.04 | 9.49 | 8.59 | 9.45 | 9.45 | 281 |
| 15 Dec 2023 | 9.48 | 9.48 | 8.90 | 9.04 | 9.04 | 1,088 |
| 14 Dec 2023 | 9.90 | 9.90 | 9.03 | 9.03 | 9.03 | 1,842 |
| 13 Dec 2023 | 9.50 | 9.50 | 9.08 | 9.50 | 9.50 | 1,859 |
| 12 Dec 2023 | 9.10 | 9.55 | 9.00 | 9.55 | 9.55 | 1,912 |
| 11 Dec 2023 | 9.93 | 9.96 | 9.10 | 9.10 | 9.10 | 3,661 |
| *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.