Zenith Steel Pipes & Industries Limited (531845.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 7.96 | 8.20 | 7.67 | 7.91 | 7.91 | 30,851 |
| 06 May 2024 | 8.33 | 8.42 | 8.01 | 8.06 | 8.06 | 47,818 |
| 03 May 2024 | 8.16 | 8.39 | 7.89 | 8.18 | 8.18 | 83,273 |
| 02 May 2024 | 8.45 | 8.75 | 8.07 | 8.09 | 8.09 | 245,310 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 8.62 | 8.65 | 8.24 | 8.49 | 8.49 | 69,143 |
| 29 Apr 2024 | 8.28 | 8.70 | 8.28 | 8.46 | 8.46 | 209,007 |
| 26 Apr 2024 | 8.49 | 8.56 | 8.10 | 8.39 | 8.39 | 215,327 |
| 25 Apr 2024 | 8.22 | 8.54 | 8.10 | 8.17 | 8.17 | 47,240 |
| 24 Apr 2024 | 8.15 | 8.39 | 8.00 | 8.14 | 8.14 | 96,962 |
| 23 Apr 2024 | 8.18 | 8.30 | 7.97 | 8.15 | 8.15 | 91,746 |
| 22 Apr 2024 | 8.08 | 8.47 | 7.83 | 7.96 | 7.96 | 378,466 |
| 19 Apr 2024 | 7.70 | 8.08 | 7.51 | 8.07 | 8.07 | 217,866 |
| 18 Apr 2024 | 7.76 | 7.82 | 7.51 | 7.70 | 7.70 | 95,272 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.85 | 7.97 | 7.79 | 7.79 | 7.79 | 1,202,985 |
| 15 Apr 2024 | 8.27 | 8.45 | 8.19 | 8.19 | 8.19 | 508,362 |
| 12 Apr 2024 | 9.08 | 9.08 | 8.55 | 8.62 | 8.62 | 63,777 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 9.16 | 9.16 | 8.70 | 8.90 | 8.90 | 69,032 |
| 09 Apr 2024 | 9.09 | 9.44 | 8.72 | 8.76 | 8.76 | 112,851 |
| 08 Apr 2024 | 8.98 | 9.22 | 8.76 | 9.06 | 9.06 | 207,384 |
| 05 Apr 2024 | 8.21 | 8.80 | 8.02 | 8.80 | 8.80 | 350,866 |
| 04 Apr 2024 | 8.25 | 8.44 | 7.88 | 8.39 | 8.39 | 152,742 |
| 03 Apr 2024 | 7.97 | 8.19 | 7.72 | 8.09 | 8.09 | 90,417 |
| 02 Apr 2024 | 8.20 | 8.30 | 7.65 | 7.99 | 7.99 | 658,379 |
| 01 Apr 2024 | 7.68 | 7.92 | 7.61 | 7.91 | 7.91 | 155,862 |
| 28 Mar 2024 | 7.66 | 8.00 | 7.35 | 7.55 | 7.55 | 32,296 |
| 27 Mar 2024 | 8.19 | 8.19 | 7.56 | 7.63 | 7.63 | 113,806 |
| 26 Mar 2024 | 8.45 | 8.50 | 7.90 | 7.95 | 7.95 | 187,862 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8.28 | 8.37 | 7.80 | 8.31 | 8.31 | 309,507 |
| 21 Mar 2024 | 7.75 | 7.99 | 7.40 | 7.99 | 7.99 | 193,287 |
| 20 Mar 2024 | 8.25 | 8.25 | 7.61 | 7.61 | 7.61 | 231,170 |
| 19 Mar 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 229,007 |
| 18 Mar 2024 | 7.57 | 7.63 | 7.26 | 7.63 | 7.63 | 148,360 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7.30 | 7.81 | 7.28 | 7.47 | 7.47 | 291,761 |
| 13 Mar 2024 | 8.07 | 8.07 | 7.66 | 7.66 | 7.66 | 119,042 |
| 12 Mar 2024 | 8.67 | 8.67 | 8.06 | 8.06 | 8.06 | 84,826 |
| 11 Mar 2024 | 8.96 | 9.14 | 8.47 | 8.48 | 8.48 | 137,990 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 8.07 | 8.91 | 8.07 | 8.91 | 8.91 | 232,361 |
| 06 Mar 2024 | 9.10 | 9.25 | 8.49 | 8.49 | 8.49 | 69,163 |
| 05 Mar 2024 | 9.67 | 9.67 | 8.93 | 8.93 | 8.93 | 191,047 |
| 04 Mar 2024 | 9.79 | 9.80 | 9.20 | 9.40 | 9.40 | 104,396 |
| 01 Mar 2024 | 9.25 | 9.75 | 9.25 | 9.39 | 9.39 | 101,033 |
| 29 Feb 2024 | 10.09 | 10.09 | 9.26 | 9.40 | 9.40 | 153,878 |
| 28 Feb 2024 | 9.79 | 9.79 | 9.10 | 9.74 | 9.74 | 569,368 |
| 27 Feb 2024 | 9.29 | 9.33 | 9.05 | 9.33 | 9.33 | 89,066 |
| 26 Feb 2024 | 8.26 | 9.05 | 8.19 | 8.89 | 8.89 | 355,764 |
| 23 Feb 2024 | 8.77 | 9.52 | 8.62 | 8.62 | 8.62 | 890,223 |
| 22 Feb 2024 | 10.01 | 10.01 | 9.07 | 9.07 | 9.07 | 906,515 |
| 21 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 54,939 |
| 20 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 29,877 |
| 16 Feb 2024 | 8.49 | 8.49 | 8.02 | 8.25 | 8.25 | 190,746 |
| 15 Feb 2024 | 8.00 | 8.23 | 8.00 | 8.20 | 8.20 | 312,740 |
| 14 Feb 2024 | 7.10 | 7.84 | 7.10 | 7.84 | 7.84 | 186,603 |
| 13 Feb 2024 | 8.00 | 8.00 | 7.47 | 7.47 | 7.47 | 24,087 |
| 12 Feb 2024 | 8.20 | 8.38 | 7.75 | 7.86 | 7.86 | 115,805 |
| 09 Feb 2024 | 8.20 | 8.20 | 7.66 | 7.99 | 7.99 | 120,000 |
| 08 Feb 2024 | 8.31 | 8.70 | 8.00 | 8.06 | 8.06 | 379,754 |
| 07 Feb 2024 | 8.29 | 8.42 | 7.95 | 8.42 | 8.42 | 784,140 |
| 06 Feb 2024 | 8.02 | 8.02 | 7.85 | 8.02 | 8.02 | 789,531 |
| 05 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 216,055 |
| 02 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 235,754 |
| 01 Feb 2024 | 7.14 | 7.14 | 7.12 | 7.14 | 7.14 | 163,849 |
| 31 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 162,458 |
| 30 Jan 2024 | 6.80 | 6.87 | 6.80 | 6.87 | 6.87 | 88,722 |
| 29 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 84,875 |
| 26 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 25 Jan 2024 | 6.59 | 6.61 | 6.59 | 6.61 | 6.61 | 101,068 |
| 24 Jan 2024 | 6.90 | 6.90 | 6.72 | 6.72 | 6.72 | 40,419 |
| 23 Jan 2024 | 6.91 | 6.91 | 6.70 | 6.85 | 6.85 | 94,102 |
| 22 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 19 Jan 2024 | 6.87 | 6.87 | 6.80 | 6.84 | 6.84 | 26,947 |
| 18 Jan 2024 | 6.74 | 7.00 | 6.74 | 6.74 | 6.74 | 57,892 |
| 17 Jan 2024 | 7.05 | 7.05 | 6.86 | 6.87 | 6.87 | 39,221 |
| 16 Jan 2024 | 6.98 | 7.06 | 6.98 | 7.00 | 7.00 | 213,469 |
| 12 Jan 2024 | 6.60 | 6.80 | 6.55 | 6.80 | 6.80 | 124,840 |
| 11 Jan 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 64,702 |
| 10 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 36,508 |
| 09 Jan 2024 | 7.06 | 7.06 | 6.93 | 6.93 | 6.93 | 45,535 |
| 08 Jan 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 126,965 |
| 05 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 57,688 |
| 04 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 105,708 |
| 03 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 37,195 |
| 02 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 46,506 |
| 29 Dec 2023 | 7.75 | 7.95 | 7.65 | 7.95 | 7.95 | 713,215 |
| 28 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 223,724 |
| 27 Dec 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 249,693 |
| 26 Dec 2023 | 6.88 | 6.88 | 6.70 | 6.88 | 6.88 | 187,078 |
| 22 Dec 2023 | 6.43 | 6.56 | 6.07 | 6.56 | 6.56 | 204,886 |
| 21 Dec 2023 | 6.49 | 6.49 | 6.06 | 6.25 | 6.25 | 207,938 |
| 20 Dec 2023 | 6.65 | 6.65 | 6.05 | 6.37 | 6.37 | 905,333 |
| 19 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 141,378 |
| 18 Dec 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 78,434 |
| 15 Dec 2023 | 5.54 | 5.76 | 5.54 | 5.76 | 5.76 | 64,573 |
| 14 Dec 2023 | 5.64 | 5.70 | 5.64 | 5.65 | 5.65 | 111,276 |
| *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.