Vashu Bhagnani Industries Limited (532011.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 152.30 | 163.00 | 147.60 | 162.05 | 162.05 | 43,572 |
| 03 May 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 2,081 |
| 02 May 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 842 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 4,221 |
| 29 Apr 2024 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 7,797 |
| 26 Apr 2024 | 161.75 | 161.75 | 161.50 | 161.75 | 161.75 | 4,272 |
| 25 Apr 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 2,086 |
| 24 Apr 2024 | 161.80 | 168.35 | 161.80 | 161.80 | 161.80 | 15,370 |
| 23 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 2,426 |
| 22 Apr 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 5,411 |
| 19 Apr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 1,340 |
| 18 Apr 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 7,328 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 148.00 | 152.60 | 147.00 | 152.60 | 152.60 | 27,478 |
| 15 Apr 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 14,273 |
| 12 Apr 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 8,428 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 16,422 |
| 09 Apr 2024 | 162.10 | 162.10 | 158.95 | 158.95 | 158.95 | 13,140 |
| 08 Apr 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 42,156 |
| 05 Apr 2024 | 155.00 | 155.85 | 149.75 | 155.85 | 155.85 | 33,571 |
| 04 Apr 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 1,328 |
| 03 Apr 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | 933 |
| 02 Apr 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 1,131 |
| 01 Apr 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 2,553 |
| 28 Mar 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 18,700 |
| 27 Mar 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 3,390 |
| 26 Mar 2024 | 135.85 | 135.85 | 135.80 | 135.85 | 135.85 | 4,348 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 9,437 |
| 21 Mar 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 3,346 |
| 20 Mar 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 15,202 |
| 19 Mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 6,016 |
| 18 Mar 2024 | 118.35 | 123.10 | 118.35 | 123.10 | 123.10 | 7,199 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 113.75 | 118.35 | 113.75 | 118.35 | 118.35 | 38,877 |
| 13 Mar 2024 | 120.75 | 120.75 | 116.05 | 116.05 | 116.05 | 24,439 |
| 12 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 3,441 |
| 11 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 807 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 5,963 |
| 06 Mar 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 977 |
| 05 Mar 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1,127 |
| 04 Mar 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 1,518 |
| 01 Mar 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 2,066 |
| 29 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | 945 |
| 28 Feb 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | 4,296 |
| 27 Feb 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | 1,408 |
| 26 Feb 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | 1,373 |
| 23 Feb 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 1,912 |
| 22 Feb 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | 1,231 |
| 21 Feb 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | 1,731 |
| 20 Feb 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 6,242 |
| 16 Feb 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 16,652 |
| 15 Feb 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | 2,158 |
| 14 Feb 2024 | 88.30 | 88.30 | 88.25 | 88.25 | 88.25 | 4,893 |
| 13 Feb 2024 | 88.31 | 88.31 | 88.30 | 88.30 | 88.30 | 6,188 |
| 12 Feb 2024 | 84.89 | 86.58 | 84.89 | 86.58 | 86.58 | 6,477 |
| 09 Feb 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 3,723 |
| 08 Feb 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | 3,186 |
| 07 Feb 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 4,916 |
| 06 Feb 2024 | 81.00 | 81.00 | 79.50 | 80.00 | 80.00 | 2,774 |
| 05 Feb 2024 | 79.87 | 81.30 | 79.87 | 81.00 | 81.00 | 7,845 |
| 02 Feb 2024 | 78.65 | 79.86 | 78.65 | 79.86 | 79.86 | 10,078 |
| 01 Feb 2024 | 81.23 | 81.23 | 78.15 | 78.30 | 78.30 | 14,189 |
| 31 Jan 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 3,354 |
| 30 Jan 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 4,283 |
| 29 Jan 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 6,001 |
| 26 Jan 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 25 Jan 2024 | 75.45 | 75.45 | 74.45 | 75.05 | 75.05 | 7,051 |
| 24 Jan 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 11,966 |
| 23 Jan 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 1,127 |
| 22 Jan 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 19 Jan 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 21,689 |
| 18 Jan 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 2,736 |
| 17 Jan 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 21,103 |
| 16 Jan 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 4,888 |
| 12 Jan 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 77.23 | 9,892 |
| 11 Jan 2024 | 73.55 | 73.56 | 73.55 | 73.56 | 73.56 | 5,811 |
| 10 Jan 2024 | 70.00 | 70.06 | 68.00 | 70.06 | 70.06 | 37,294 |
| 09 Jan 2024 | 64.00 | 66.73 | 64.00 | 66.73 | 66.73 | 19,956 |
| 08 Jan 2024 | 58.00 | 63.56 | 57.52 | 63.56 | 63.56 | 93,834 |
| 05 Jan 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 4,722 |
| 04 Jan 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 3,037 |
| 03 Jan 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 4,133 |
| 02 Jan 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 1,257 |
| 29 Dec 2023 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 2,265 |
| 28 Dec 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 2,186 |
| 27 Dec 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 5,250 |
| 26 Dec 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 5,590 |
| 22 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 12,764 |
| 21 Dec 2023 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 431 |
| 20 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 573 |
| 19 Dec 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 4,050 |
| 18 Dec 2023 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 709 |
| 15 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1,428 |
| 14 Dec 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 10 |
| 13 Dec 2023 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 202 |
| *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.