Australia markets open in 8 hours 49 minutes

Epuja Spiritech Limited (532092.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
15 July 2024------
12 July 20245.235.274.985.045.04128,967
11 July 20245.235.305.025.115.1192,695
10 July 20245.155.155.005.125.12125,482
09 July 20245.105.144.765.025.02158,276
08 July 20245.425.424.965.015.01294,465
05 July 20245.055.234.765.175.17411,130
03 July 20245.175.174.775.055.05342,892
02 July 20245.415.434.974.974.97319,414
01 July 20245.395.415.155.235.23273,200
28 June 20245.685.695.155.165.161,545,337
27 June 20245.525.755.255.425.42255,359
26 June 20245.795.795.285.485.48116,860
25 June 20245.755.755.225.525.52458,221
24 June 20245.765.765.485.485.48273,609
21 June 20245.765.765.765.765.76-
20 June 20245.765.765.765.765.76-
18 June 20245.805.805.365.705.70369,857
17 June 2024------
14 June 20245.575.575.455.535.53166,406
13 June 20245.315.314.895.315.3174,235
12 June 20245.165.164.855.065.06114,497
11 June 20245.155.154.825.005.0035,230
10 June 20245.055.184.714.934.9381,501
07 June 20245.215.214.904.954.9560,199
06 June 20245.185.214.805.095.0953,860
05 June 20245.425.424.954.974.97327,216
04 June 20245.595.755.215.215.2162,968
03 June 20245.975.975.455.485.48146,483
31 May 20246.036.045.505.735.7328,647
30 May 20246.106.105.675.765.7617,590
29 May 20245.846.005.495.965.96223,793
28 May 20246.196.195.615.775.77118,776
24 May 20245.995.995.515.705.7089,479
23 May 20245.875.875.415.725.7240,111
22 May 20245.655.655.445.625.62123,201
21 May 20245.395.395.305.395.3945,669
20 May 2024------
17 May 20244.814.904.814.904.9016,547
16 May 20244.734.814.734.814.8121,863
15 May 20244.724.724.724.724.729,085
14 May 20244.814.814.814.814.815,858
13 May 20244.904.904.904.904.908,702
10 May 20245.055.054.995.005.0018,425
09 May 20245.095.095.055.055.0510,784
08 May 20245.105.105.095.095.0932,271
07 May 20245.395.395.195.195.199,947
06 May 20245.205.295.205.295.2976,760
03 May 20245.005.195.005.195.1990,082
02 May 20245.095.095.095.095.0936,948
01 May 2024------
30 Apr 20245.195.195.195.195.196,669
29 Apr 20245.295.385.295.295.2920,067
26 Apr 20245.505.505.395.395.396,988
25 Apr 20245.485.495.485.495.492,372
24 Apr 20245.625.625.595.595.591,418
23 Apr 20245.605.625.605.625.627,976
22 Apr 20245.515.525.415.525.5211,120
19 Apr 20245.525.525.525.525.526,285
18 Apr 20245.745.745.635.635.6367,822
17 Apr 2024------
16 Apr 20245.745.745.745.745.7421,895
15 Apr 20245.855.855.855.855.857,387
12 Apr 20245.755.975.755.965.9647,870
11 Apr 2024------
10 Apr 20246.306.355.755.795.7985,245
09 Apr 20245.896.055.516.056.0538,854
08 Apr 20246.066.065.705.775.7765,528
05 Apr 20245.975.975.505.785.78113,307
04 Apr 20245.695.695.695.695.6948,292
03 Apr 20245.305.425.015.425.4234,164
02 Apr 20245.235.384.965.175.1750,382
01 Apr 20245.655.655.135.135.1371,864
28 Mar 20245.515.515.405.405.4023,811
27 Mar 20245.515.515.515.515.517,036
26 Mar 20245.625.625.625.625.6223,751
25 Mar 2024------
22 Mar 20245.735.735.735.735.732,931
21 Mar 20245.855.855.845.845.849,248
20 Mar 20245.955.955.955.955.9516,608
19 Mar 20245.856.075.856.076.07238,258
18 Mar 20245.965.965.965.965.966,864
15 Mar 2024------
14 Mar 20246.206.206.206.206.206,208
13 Mar 20246.326.326.326.326.32332
12 Mar 20246.446.446.446.446.444,579
11 Mar 20246.576.576.576.576.574,539
08 Mar 2024------
07 Mar 20246.706.706.706.706.7010,758
06 Mar 20246.906.906.836.836.8310,608
05 Mar 20247.247.246.966.966.9659,707
04 Mar 20247.347.347.107.107.10207,721
01 Mar 20247.217.217.217.217.21209,157
29 Feb 20247.077.077.077.077.07106,925
28 Feb 20246.946.946.946.946.94235,483
27 Feb 20246.816.816.816.816.8179,880
26 Feb 20246.556.686.556.686.6876,814
23 Feb 20246.376.376.206.376.37156,739
22 Feb 20245.796.075.796.076.07418,626
21 Feb 20245.925.945.555.795.7968,807
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...