Mail

532029.BO - Sindhu Trade Links Limited

YHD - YHD Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	20.52	21.25	20.50	20.80	20.80	20,995
25 May 2023	21.49	21.49	21.04	21.15	21.15	7,558
24 May 2023	21.10	21.43	21.04	21.23	21.23	26,321
23 May 2023	20.95	21.35	20.51	21.04	21.04	26,826
22 May 2023	20.70	21.40	20.10	20.53	20.53	48,877
19 May 2023	21.49	21.70	20.06	20.89	20.89	16,418
18 May 2023	21.50	22.60	20.90	21.09	21.09	52,075
17 May 2023	21.65	22.40	21.60	21.94	21.94	23,145
16 May 2023	23.05	23.65	21.55	22.03	22.03	132,434
15 May 2023	21.00	23.47	20.51	23.03	23.03	453,912
12 May 2023	20.60	21.60	20.12	20.49	20.49	68,747
11 May 2023	22.96	22.96	21.06	21.17	21.17	474,171
10 May 2023	23.45	23.45	22.00	22.12	22.12	231,528
09 May 2023	23.05	23.49	23.04	23.06	23.06	103,045
08 May 2023	24.50	24.74	23.05	23.11	23.11	167,523
05 May 2023	24.04	24.50	24.04	24.14	24.14	86,249
04 May 2023	23.90	24.00	23.79	23.80	23.80	174,959
03 May 2023	23.75	23.89	23.54	23.56	23.56	149,725
02 May 2023	23.45	23.48	23.04	23.05	23.05	673,285
01 May 2023	-	-	-	-	-	-
28 Apr 2023	22.78	23.40	22.25	22.48	22.48	173,194
27 Apr 2023	21.40	23.25	21.40	22.78	22.78	334,151
26 Apr 2023	22.50	23.29	21.50	22.17	22.17	254,683
25 Apr 2023	21.40	22.35	20.20	22.23	22.23	121,936
24 Apr 2023	21.06	22.97	19.51	21.40	21.40	161,020
21 Apr 2023	22.47	22.70	21.05	21.06	21.06	174,412
20 Apr 2023	22.50	24.80	21.66	21.99	21.99	667,954
19 Apr 2023	17.80	21.54	17.80	21.54	21.54	1,384,061
18 Apr 2023	17.85	18.39	17.85	17.95	17.95	14,566
17 Apr 2023	18.98	18.98	18.00	18.04	18.04	40,634
14 Apr 2023	-	-	-	-	-	-
13 Apr 2023	18.70	21.78	18.02	18.72	18.72	884,812
12 Apr 2023	17.75	18.50	17.75	18.15	18.15	115,411
11 Apr 2023	18.48	18.48	17.75	17.99	17.99	14,857
10 Apr 2023	17.80	18.39	17.80	18.18	18.18	8,668
06 Apr 2023	18.01	19.44	17.65	18.14	18.14	46,048
05 Apr 2023	17.50	18.98	17.20	18.01	18.01	59,783
04 Apr 2023	-	-	-	-	-	-
03 Apr 2023	17.00	17.40	17.00	17.32	17.32	16,811
31 Mar 2023	17.00	17.39	16.61	17.16	17.16	36,128
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	17.80	17.99	17.00	17.14	17.14	111,295
28 Mar 2023	18.93	18.93	17.50	17.72	17.72	2,559,375
27 Mar 2023	18.06	19.00	17.50	18.53	18.53	133,652
24 Mar 2023	20.00	20.00	18.05	18.31	18.31	791,725
23 Mar 2023	19.80	20.00	18.04	19.65	19.65	952,199
22 Mar 2023	16.75	20.50	16.75	19.01	19.01	313,839
21 Mar 2023	17.45	17.45	16.85	17.09	17.09	107,606
20 Mar 2023	17.05	17.35	16.50	16.80	16.80	19,118
17 Mar 2023	17.25	17.85	17.14	17.38	17.38	8,932
16 Mar 2023	17.15	17.90	16.90	17.65	17.65	14,726
15 Mar 2023	17.25	18.00	17.15	17.39	17.39	20,207
14 Mar 2023	17.40	18.10	17.20	17.51	17.51	708,192
13 Mar 2023	17.85	18.70	17.40	17.75	17.75	38,550
10 Mar 2023	18.85	18.85	17.00	17.80	17.80	31,425
09 Mar 2023	18.05	19.00	17.90	18.62	18.62	129,830
08 Mar 2023	18.15	18.44	18.01	18.27	18.27	18,402
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	18.35	18.50	17.80	17.96	17.96	25,682
03 Mar 2023	18.75	18.80	17.50	17.95	17.95	21,549
02 Mar 2023	18.25	18.70	18.05	18.38	18.38	11,933
01 Mar 2023	18.60	18.90	17.25	18.40	18.40	78,680
28 Feb 2023	18.50	19.00	18.00	19.00	19.00	131,660
27 Feb 2023	18.20	19.00	17.55	18.85	18.85	17,109
24 Feb 2023	19.00	19.00	18.05	18.45	18.45	20,419
23 Feb 2023	19.40	19.45	18.30	19.00	19.00	94,192
22 Feb 2023	18.55	19.80	18.20	18.95	18.95	33,729
21 Feb 2023	18.20	19.20	18.00	18.90	18.90	131,187
17 Feb 2023	19.00	19.85	18.00	18.40	18.40	20,281
16 Feb 2023	20.35	20.75	18.95	19.30	19.30	60,433
15 Feb 2023	20.00	20.40	19.05	20.15	20.15	32,389
14 Feb 2023	20.00	20.80	19.50	19.90	19.90	25,377
13 Feb 2023	20.30	21.00	19.45	20.10	20.10	11,514
10 Feb 2023	21.10	21.10	17.65	20.35	20.35	30,725
09 Feb 2023	21.40	21.40	20.50	20.65	20.65	26,769
08 Feb 2023	21.65	21.85	20.50	20.70	20.70	27,444
07 Feb 2023	21.75	21.80	20.00	21.20	21.20	121,566
06 Feb 2023	20.75	21.60	20.50	21.05	21.05	19,031
03 Feb 2023	20.65	22.50	20.55	20.75	20.75	130,988
02 Feb 2023	22.15	22.20	20.50	21.05	21.05	137,707
01 Feb 2023	22.50	23.25	21.80	22.20	22.20	59,765
31 Jan 2023	22.80	23.80	22.45	22.65	22.65	81,633
30 Jan 2023	22.90	23.00	22.30	22.70	22.70	1,726,510
27 Jan 2023	23.30	23.65	22.00	22.45	22.45	155,200
26 Jan 2023	23.65	23.65	23.65	23.65	23.65	-
25 Jan 2023	23.80	24.50	23.20	23.65	23.65	454,990
24 Jan 2023	23.45	24.90	22.85	23.85	23.85	608,568
23 Jan 2023	23.75	23.75	22.90	23.00	23.00	316,431
20 Jan 2023	23.50	23.90	22.40	23.25	23.25	339,046
19 Jan 2023	23.45	23.95	22.40	22.95	22.95	374,854
18 Jan 2023	24.00	24.50	23.00	23.35	23.35	421,281
17 Jan 2023	24.60	24.80	21.80	24.45	24.45	440,846
13 Jan 2023	23.50	24.90	22.55	24.10	24.10	624,789
12 Jan 2023	21.50	23.65	20.65	23.65	23.65	1,723,079
11 Jan 2023	24.00	24.00	20.10	21.50	21.50	838,490
10 Jan 2023	23.10	24.45	21.65	22.15	22.15	883,792
09 Jan 2023	20.60	22.25	20.50	22.25	22.25	565,089
06 Jan 2023	19.15	20.90	19.00	20.25	20.25	588,015
05 Jan 2023	18.80	19.25	17.40	19.00	19.00	208,047
04 Jan 2023	18.40	18.90	18.00	18.40	18.40	72,702
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...