Epuja Spiritech Limited (532092.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
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 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 2,372 |
| 24 Apr 2024 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | 1,418 |
| 23 Apr 2024 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 7,976 |
| 22 Apr 2024 | 5.51 | 5.52 | 5.41 | 5.52 | 5.52 | 11,120 |
| 19 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 6,285 |
| 18 Apr 2024 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | 67,822 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 21,895 |
| 15 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 7,387 |
| 12 Apr 2024 | 5.75 | 5.97 | 5.75 | 5.96 | 5.96 | 47,870 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 6.30 | 6.35 | 5.75 | 5.79 | 5.79 | 85,245 |
| 09 Apr 2024 | 5.89 | 6.05 | 5.51 | 6.05 | 6.05 | 38,854 |
| 08 Apr 2024 | 6.06 | 6.06 | 5.70 | 5.77 | 5.77 | 65,528 |
| 05 Apr 2024 | 5.97 | 5.97 | 5.50 | 5.78 | 5.78 | 113,307 |
| 04 Apr 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 48,292 |
| 03 Apr 2024 | 5.30 | 5.42 | 5.01 | 5.42 | 5.42 | 34,164 |
| 02 Apr 2024 | 5.23 | 5.38 | 4.96 | 5.17 | 5.17 | 50,382 |
| 01 Apr 2024 | 5.65 | 5.65 | 5.13 | 5.13 | 5.13 | 71,864 |
| 28 Mar 2024 | 5.51 | 5.51 | 5.40 | 5.40 | 5.40 | 23,811 |
| 27 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 7,036 |
| 26 Mar 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 23,751 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2,931 |
| 21 Mar 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | 9,248 |
| 20 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 16,608 |
| 19 Mar 2024 | 5.85 | 6.07 | 5.85 | 6.07 | 6.07 | 238,258 |
| 18 Mar 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 6,864 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6,208 |
| 13 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 332 |
| 12 Mar 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 4,579 |
| 11 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 4,539 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 10,758 |
| 06 Mar 2024 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | 10,608 |
| 05 Mar 2024 | 7.24 | 7.24 | 6.96 | 6.96 | 6.96 | 59,707 |
| 04 Mar 2024 | 7.34 | 7.34 | 7.10 | 7.10 | 7.10 | 207,721 |
| 01 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 209,157 |
| 29 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 106,925 |
| 28 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 235,483 |
| 27 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 79,880 |
| 26 Feb 2024 | 6.55 | 6.68 | 6.55 | 6.68 | 6.68 | 76,814 |
| 23 Feb 2024 | 6.37 | 6.37 | 6.20 | 6.37 | 6.37 | 156,739 |
| 22 Feb 2024 | 5.79 | 6.07 | 5.79 | 6.07 | 6.07 | 418,626 |
| 21 Feb 2024 | 5.92 | 5.94 | 5.55 | 5.79 | 5.79 | 68,807 |
| 20 Feb 2024 | 5.89 | 5.89 | 5.51 | 5.66 | 5.66 | 551,126 |
| 16 Feb 2024 | 5.71 | 5.71 | 5.17 | 5.35 | 5.35 | 48,835 |
| 15 Feb 2024 | 5.85 | 5.98 | 5.43 | 5.44 | 5.44 | 107,157 |
| 14 Feb 2024 | 5.77 | 5.77 | 5.23 | 5.70 | 5.70 | 118,062 |
| 13 Feb 2024 | 5.49 | 5.74 | 5.22 | 5.50 | 5.50 | 13,234 |
| 12 Feb 2024 | 5.45 | 5.82 | 5.45 | 5.49 | 5.49 | 28,014 |
| 09 Feb 2024 | 5.80 | 5.80 | 5.28 | 5.73 | 5.73 | 86,152 |
| 08 Feb 2024 | 5.24 | 5.61 | 5.09 | 5.55 | 5.55 | 109,449 |
| 07 Feb 2024 | 5.37 | 5.63 | 5.24 | 5.35 | 5.35 | 113,174 |
| 06 Feb 2024 | 5.35 | 5.41 | 5.00 | 5.37 | 5.37 | 92,373 |
| 05 Feb 2024 | 5.26 | 5.63 | 5.11 | 5.16 | 5.16 | 44,618 |
| 02 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 23,993 |
| 01 Feb 2024 | 5.58 | 5.58 | 5.47 | 5.47 | 5.47 | 27,499 |
| 31 Jan 2024 | 5.56 | 5.78 | 5.56 | 5.58 | 5.58 | 50,011 |
| 30 Jan 2024 | 5.78 | 5.78 | 5.67 | 5.67 | 5.67 | 23,113 |
| 29 Jan 2024 | 5.78 | 6.00 | 5.78 | 5.78 | 5.78 | 61,724 |
| 26 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 25 Jan 2024 | 5.95 | 5.95 | 5.89 | 5.89 | 5.89 | 14,107 |
| 24 Jan 2024 | 5.92 | 6.02 | 5.92 | 6.01 | 6.01 | 40,530 |
| 23 Jan 2024 | 6.11 | 6.11 | 6.04 | 6.04 | 6.04 | 91,656 |
| 22 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 19 Jan 2024 | 6.12 | 6.12 | 6.10 | 6.11 | 6.11 | 367,972 |
| 18 Jan 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 242,515 |
| 17 Jan 2024 | 5.79 | 5.90 | 5.68 | 5.90 | 5.90 | 287,443 |
| 16 Jan 2024 | 5.90 | 6.00 | 5.79 | 5.79 | 5.79 | 44,635 |
| 12 Jan 2024 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | 47,653 |
| 11 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 171,922 |
| 10 Jan 2024 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | 288,176 |
| 09 Jan 2024 | 5.43 | 5.53 | 5.43 | 5.53 | 5.53 | 74,099 |
| 08 Jan 2024 | 5.43 | 5.53 | 5.43 | 5.43 | 5.43 | 174,396 |
| 05 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 242,788 |
| 04 Jan 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 139,663 |
| 03 Jan 2024 | 5.33 | 5.33 | 5.23 | 5.24 | 5.24 | 91,734 |
| 02 Jan 2024 | 5.53 | 5.53 | 5.33 | 5.33 | 5.33 | 78,881 |
| 29 Dec 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 23,026 |
| 28 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 82,596 |
| 27 Dec 2023 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | 498,101 |
| 26 Dec 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 131,247 |
| 22 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 93,017 |
| 21 Dec 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 746,220 |
| 20 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 41,328 |
| 19 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 21,833 |
| 18 Dec 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 36,888 |
| 15 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 107,202 |
| 14 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 40,678 |
| 13 Dec 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 32,920 |
| 12 Dec 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 96,136 |
| 11 Dec 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 34,006 |
| 08 Dec 2023 | 4.10 | 4.10 | 3.99 | 4.10 | 4.10 | 191,051 |
| 07 Dec 2023 | 4.20 | 4.30 | 3.91 | 3.91 | 3.91 | 103,477 |
| 06 Dec 2023 | 4.52 | 4.52 | 4.10 | 4.11 | 4.11 | 96,016 |
| 05 Dec 2023 | 4.13 | 4.32 | 4.00 | 4.31 | 4.31 | 186,460 |
| 04 Dec 2023 | 4.10 | 4.13 | 3.80 | 4.12 | 4.12 | 180,401 |
| *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.