Sindhu Trade Links Limited (532029.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 24.91 | 25.15 | 24.15 | 24.35 | 24.35 | 49,557 |
| 24 Apr 2024 | 25.17 | 25.58 | 24.51 | 24.66 | 24.66 | 110,259 |
| 23 Apr 2024 | 26.21 | 26.35 | 25.20 | 25.25 | 25.25 | 35,041 |
| 22 Apr 2024 | 26.99 | 26.99 | 25.42 | 26.06 | 26.06 | 80,230 |
| 19 Apr 2024 | 24.87 | 26.02 | 23.75 | 25.99 | 25.99 | 219,495 |
| 18 Apr 2024 | 26.19 | 26.21 | 24.60 | 24.79 | 24.79 | 227,526 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 26.63 | 27.00 | 25.51 | 25.79 | 25.79 | 178,638 |
| 15 Apr 2024 | 25.47 | 27.20 | 24.71 | 26.74 | 26.74 | 1,262,401 |
| 12 Apr 2024 | 27.19 | 27.56 | 25.75 | 25.99 | 25.99 | 711,285 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 28.07 | 28.35 | 26.81 | 27.10 | 27.10 | 149,962 |
| 09 Apr 2024 | 29.24 | 29.27 | 27.80 | 28.10 | 28.10 | 60,086 |
| 08 Apr 2024 | 29.16 | 29.77 | 28.25 | 28.62 | 28.62 | 263,585 |
| 05 Apr 2024 | 29.40 | 30.00 | 28.81 | 29.71 | 29.71 | 169,591 |
| 04 Apr 2024 | 29.31 | 29.95 | 27.76 | 29.12 | 29.12 | 177,048 |
| 03 Apr 2024 | 29.75 | 29.75 | 28.94 | 29.22 | 29.22 | 204,639 |
| 02 Apr 2024 | 28.82 | 29.85 | 28.75 | 29.55 | 29.55 | 116,151 |
| 01 Apr 2024 | 29.13 | 29.21 | 28.25 | 28.54 | 28.54 | 197,856 |
| 28 Mar 2024 | 27.21 | 29.88 | 27.21 | 28.57 | 28.57 | 425,136 |
| 27 Mar 2024 | 30.29 | 31.35 | 28.47 | 28.47 | 28.47 | 1,535,695 |
| 26 Mar 2024 | 29.38 | 29.96 | 28.70 | 29.96 | 29.96 | 910,563 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 27.23 | 28.54 | 27.23 | 28.54 | 28.54 | 256,138 |
| 21 Mar 2024 | 26.23 | 27.19 | 25.90 | 27.19 | 27.19 | 1,877,334 |
| 20 Mar 2024 | 26.44 | 26.44 | 24.52 | 25.90 | 25.90 | 305,489 |
| 19 Mar 2024 | 25.10 | 25.75 | 24.06 | 24.79 | 24.79 | 2,014,847 |
| 18 Mar 2024 | 24.38 | 24.38 | 23.25 | 24.38 | 24.38 | 376,833 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 17.96 | 20.16 | 17.02 | 20.16 | 20.16 | 605,519 |
| 13 Mar 2024 | 18.31 | 19.60 | 18.31 | 18.33 | 18.33 | 2,227,423 |
| 12 Mar 2024 | 22.50 | 22.61 | 20.34 | 20.34 | 20.34 | 2,236,669 |
| 11 Mar 2024 | 28.71 | 28.72 | 22.59 | 22.59 | 22.59 | 1,028,172 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 30.49 | 31.54 | 26.80 | 28.23 | 28.23 | 256,806 |
| 06 Mar 2024 | 32.00 | 32.40 | 29.60 | 30.02 | 30.02 | 527,553 |
| 05 Mar 2024 | 37.88 | 37.88 | 30.50 | 31.43 | 31.43 | 1,647,050 |
| 04 Mar 2024 | 37.62 | 39.86 | 37.25 | 38.12 | 38.12 | 313,294 |
| 01 Mar 2024 | 40.49 | 40.49 | 38.00 | 38.65 | 38.65 | 315,992 |
| 29 Feb 2024 | 39.88 | 40.19 | 39.01 | 40.08 | 40.08 | 83,320 |
| 28 Feb 2024 | 39.99 | 40.63 | 38.95 | 39.22 | 39.22 | 377,366 |
| 27 Feb 2024 | 42.12 | 42.96 | 38.80 | 39.64 | 39.64 | 531,377 |
| 26 Feb 2024 | 41.85 | 45.15 | 40.00 | 41.86 | 41.86 | 2,618,554 |
| 23 Feb 2024 | 38.29 | 42.80 | 37.70 | 41.91 | 41.91 | 2,459,511 |
| 22 Feb 2024 | 38.48 | 38.84 | 37.70 | 38.00 | 38.00 | 578,633 |
| 21 Feb 2024 | 39.21 | 39.94 | 37.54 | 37.72 | 37.72 | 429,204 |
| 20 Feb 2024 | 38.50 | 40.78 | 38.16 | 38.99 | 38.99 | 284,495 |
| 16 Feb 2024 | 39.25 | 41.31 | 38.30 | 38.95 | 38.95 | 178,681 |
| 15 Feb 2024 | 41.98 | 42.90 | 38.65 | 39.67 | 39.67 | 458,691 |
| 14 Feb 2024 | 39.38 | 43.60 | 36.80 | 40.60 | 40.60 | 368,616 |
| 13 Feb 2024 | 40.74 | 41.04 | 33.99 | 39.61 | 39.61 | 956,072 |
| 12 Feb 2024 | 36.90 | 42.69 | 36.88 | 40.16 | 40.16 | 3,286,714 |
| 09 Feb 2024 | 31.01 | 37.17 | 28.72 | 36.63 | 36.63 | 2,320,548 |
| 08 Feb 2024 | 31.89 | 32.51 | 30.11 | 30.98 | 30.98 | 360,685 |
| 07 Feb 2024 | 29.48 | 32.10 | 29.11 | 30.76 | 30.76 | 908,679 |
| 06 Feb 2024 | 28.19 | 29.60 | 27.77 | 29.22 | 29.22 | 417,528 |
| 05 Feb 2024 | 27.86 | 28.70 | 27.44 | 28.20 | 28.20 | 266,305 |
| 02 Feb 2024 | 26.86 | 28.48 | 26.80 | 27.82 | 27.82 | 157,174 |
| 01 Feb 2024 | 29.14 | 29.14 | 25.90 | 27.13 | 27.13 | 447,700 |
| 31 Jan 2024 | 28.13 | 29.00 | 28.13 | 28.72 | 28.72 | 156,262 |
| 30 Jan 2024 | 29.11 | 29.53 | 28.17 | 28.37 | 28.37 | 212,419 |
| 29 Jan 2024 | 28.99 | 30.75 | 28.40 | 29.01 | 29.01 | 992,290 |
| 26 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 25 Jan 2024 | 26.12 | 28.78 | 26.12 | 28.60 | 28.60 | 1,001,894 |
| 24 Jan 2024 | 24.53 | 26.90 | 24.22 | 26.17 | 26.17 | 505,306 |
| 23 Jan 2024 | 25.55 | 26.42 | 24.65 | 24.92 | 24.92 | 194,630 |
| 22 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 19 Jan 2024 | 25.31 | 26.20 | 24.95 | 25.44 | 25.44 | 343,180 |
| 18 Jan 2024 | 25.77 | 26.17 | 25.00 | 25.35 | 25.35 | 228,234 |
| 17 Jan 2024 | 26.32 | 26.86 | 25.42 | 25.79 | 25.79 | 122,145 |
| 16 Jan 2024 | 26.44 | 27.50 | 25.90 | 26.55 | 26.55 | 460,079 |
| 12 Jan 2024 | 26.84 | 27.89 | 26.53 | 27.18 | 27.18 | 462,935 |
| 11 Jan 2024 | 27.77 | 27.77 | 25.69 | 26.01 | 26.01 | 484,634 |
| 10 Jan 2024 | 26.86 | 28.00 | 26.85 | 27.21 | 27.21 | 971,316 |
| 09 Jan 2024 | 26.50 | 28.80 | 26.08 | 26.70 | 26.70 | 1,646,126 |
| 08 Jan 2024 | 24.72 | 26.77 | 22.76 | 26.49 | 26.49 | 784,240 |
| 05 Jan 2024 | 25.28 | 25.28 | 23.90 | 24.34 | 24.34 | 638,295 |
| 04 Jan 2024 | 25.95 | 26.07 | 24.17 | 25.02 | 25.02 | 295,425 |
| 03 Jan 2024 | 26.15 | 26.23 | 25.52 | 25.81 | 25.81 | 198,719 |
| 02 Jan 2024 | 25.86 | 26.50 | 25.49 | 26.32 | 26.32 | 462,326 |
| 29 Dec 2023 | 29.56 | 30.24 | 26.78 | 26.99 | 26.99 | 8,405,586 |
| 28 Dec 2023 | 30.14 | 32.50 | 29.27 | 29.75 | 29.75 | 1,154,603 |
| 27 Dec 2023 | 29.25 | 31.20 | 29.00 | 29.55 | 29.55 | 319,025 |
| 26 Dec 2023 | 29.40 | 31.39 | 28.73 | 29.26 | 29.26 | 748,184 |
| 22 Dec 2023 | 30.54 | 31.05 | 29.00 | 29.38 | 29.38 | 711,914 |
| 21 Dec 2023 | 28.67 | 31.99 | 28.56 | 29.96 | 29.96 | 2,673,065 |
| 20 Dec 2023 | 32.39 | 33.60 | 28.71 | 29.09 | 29.09 | 804,602 |
| 19 Dec 2023 | 33.35 | 35.34 | 30.86 | 31.90 | 31.90 | 1,744,836 |
| 18 Dec 2023 | 30.79 | 33.20 | 30.64 | 33.14 | 33.14 | 1,307,692 |
| 15 Dec 2023 | 29.80 | 30.86 | 29.80 | 30.19 | 30.19 | 102,984 |
| 14 Dec 2023 | 29.92 | 30.79 | 29.16 | 29.75 | 29.75 | 221,703 |
| 13 Dec 2023 | 30.39 | 31.53 | 28.97 | 29.25 | 29.25 | 276,587 |
| 12 Dec 2023 | 28.87 | 30.79 | 28.22 | 30.05 | 30.05 | 477,590 |
| 11 Dec 2023 | 28.15 | 28.76 | 27.85 | 28.45 | 28.45 | 205,689 |
| 08 Dec 2023 | 28.95 | 28.95 | 27.99 | 28.09 | 28.09 | 18,803 |
| 07 Dec 2023 | 28.96 | 28.96 | 28.00 | 28.73 | 28.73 | 51,038 |
| 06 Dec 2023 | 28.30 | 29.39 | 27.85 | 28.86 | 28.86 | 17,928 |
| 05 Dec 2023 | 28.55 | 30.00 | 28.29 | 28.60 | 28.60 | 38,183 |
| 04 Dec 2023 | 28.11 | 28.90 | 26.16 | 28.84 | 28.84 | 450,867 |
| *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.