Apar Industries Limited (532259.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8,112.65 | 8,149.25 | 7,919.25 | 7,961.30 | 7,961.30 | 5,479 |
| 02 May 2024 | 7,875.65 | 8,087.00 | 7,835.00 | 8,017.95 | 8,017.95 | 4,721 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7,907.85 | 8,092.85 | 7,834.40 | 7,882.20 | 7,882.20 | 3,347 |
| 29 Apr 2024 | 7,620.25 | 7,874.95 | 7,565.05 | 7,844.90 | 7,844.90 | 8,419 |
| 26 Apr 2024 | 7,988.95 | 7,988.95 | 7,559.90 | 7,608.00 | 7,608.00 | 2,661 |
| 25 Apr 2024 | 7,848.15 | 7,924.05 | 7,765.30 | 7,836.00 | 7,836.00 | 3,943 |
| 24 Apr 2024 | 7,799.70 | 7,847.95 | 7,616.20 | 7,819.35 | 7,819.35 | 10,555 |
| 23 Apr 2024 | 7,407.70 | 7,761.00 | 7,375.00 | 7,660.90 | 7,660.90 | 20,762 |
| 22 Apr 2024 | 7,152.20 | 7,399.95 | 7,144.35 | 7,355.30 | 7,355.30 | 8,539 |
| 19 Apr 2024 | 6,930.15 | 7,103.15 | 6,888.95 | 7,080.60 | 7,080.60 | 3,714 |
| 18 Apr 2024 | 6,980.00 | 7,140.55 | 6,969.80 | 7,006.40 | 7,006.40 | 3,041 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6,934.85 | 7,037.90 | 6,930.00 | 6,969.80 | 6,969.80 | 3,097 |
| 15 Apr 2024 | 6,800.10 | 7,156.60 | 6,766.05 | 6,981.40 | 6,981.40 | 11,378 |
| 12 Apr 2024 | 7,120.05 | 7,135.00 | 6,943.85 | 6,964.75 | 6,964.75 | 2,343 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 7,200.15 | 7,274.75 | 6,948.00 | 7,168.00 | 7,168.00 | 6,386 |
| 09 Apr 2024 | 7,402.60 | 7,427.90 | 7,162.15 | 7,195.80 | 7,195.80 | 2,628 |
| 08 Apr 2024 | 7,388.85 | 7,390.00 | 7,242.50 | 7,305.45 | 7,305.45 | 2,927 |
| 05 Apr 2024 | 7,046.75 | 7,446.30 | 7,033.70 | 7,336.10 | 7,336.10 | 7,024 |
| 04 Apr 2024 | 6,940.05 | 7,137.25 | 6,907.00 | 7,098.70 | 7,098.70 | 6,877 |
| 03 Apr 2024 | 6,890.00 | 7,009.90 | 6,822.70 | 6,925.20 | 6,925.20 | 9,000 |
| 02 Apr 2024 | 6,947.05 | 7,045.60 | 6,783.00 | 6,829.30 | 6,829.30 | 2,336 |
| 01 Apr 2024 | 7,067.15 | 7,134.80 | 6,930.00 | 6,946.15 | 6,946.15 | 5,631 |
| 28 Mar 2024 | 7,100.00 | 7,167.30 | 6,918.60 | 6,986.80 | 6,986.80 | 5,015 |
| 27 Mar 2024 | 6,880.00 | 7,230.95 | 6,800.00 | 7,028.40 | 7,028.40 | 23,255 |
| 26 Mar 2024 | 6,346.95 | 7,354.10 | 6,346.95 | 7,053.20 | 7,053.20 | 46,090 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 6,198.40 | 6,446.85 | 6,198.40 | 6,346.40 | 6,346.40 | 2,401 |
| 21 Mar 2024 | 6,150.25 | 6,364.95 | 6,150.25 | 6,201.35 | 6,201.35 | 2,405 |
| 20 Mar 2024 | 6,002.55 | 6,229.95 | 6,002.55 | 6,147.05 | 6,147.05 | 4,574 |
| 19 Mar 2024 | 6,116.90 | 6,131.15 | 6,020.00 | 6,049.95 | 6,049.95 | 1,712 |
| 18 Mar 2024 | 6,087.75 | 6,135.80 | 5,888.00 | 6,093.45 | 6,093.45 | 5,082 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5,500.60 | 5,777.60 | 5,500.60 | 5,720.85 | 5,720.85 | 4,684 |
| 13 Mar 2024 | 6,069.00 | 6,138.50 | 5,610.00 | 5,766.90 | 5,766.90 | 5,999 |
| 12 Mar 2024 | 6,089.95 | 6,145.65 | 5,893.60 | 6,068.80 | 6,068.80 | 2,145 |
| 11 Mar 2024 | 6,107.40 | 6,132.85 | 6,035.75 | 6,072.05 | 6,072.05 | 4,407 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 6,059.20 | 6,211.95 | 5,998.55 | 6,092.80 | 6,092.80 | 3,274 |
| 06 Mar 2024 | 6,187.75 | 6,306.75 | 5,835.30 | 6,059.25 | 6,059.25 | 8,685 |
| 05 Mar 2024 | 6,300.00 | 6,300.00 | 6,080.00 | 6,103.35 | 6,103.35 | 1,664 |
| 04 Mar 2024 | 6,210.05 | 6,268.50 | 6,140.00 | 6,249.40 | 6,249.40 | 2,922 |
| 01 Mar 2024 | 6,309.90 | 6,522.95 | 6,250.05 | 6,302.85 | 6,302.85 | 4,690 |
| 29 Feb 2024 | 6,210.00 | 6,429.05 | 6,171.00 | 6,253.15 | 6,253.15 | 2,552 |
| 28 Feb 2024 | 6,231.05 | 6,301.30 | 6,011.00 | 6,227.05 | 6,227.05 | 7,197 |
| 27 Feb 2024 | 6,310.00 | 6,355.15 | 6,240.00 | 6,293.10 | 6,293.10 | 2,359 |
| 26 Feb 2024 | 6,329.80 | 6,461.95 | 6,260.00 | 6,310.90 | 6,310.90 | 2,949 |
| 23 Feb 2024 | 6,399.85 | 6,409.95 | 6,195.00 | 6,293.00 | 6,293.00 | 119,727 |
| 22 Feb 2024 | 6,199.90 | 6,385.45 | 6,121.40 | 6,352.35 | 6,352.35 | 3,678 |
| 21 Feb 2024 | 6,346.65 | 6,346.65 | 6,105.00 | 6,146.75 | 6,146.75 | 2,751 |
| 20 Feb 2024 | 6,259.75 | 6,349.30 | 6,167.75 | 6,240.15 | 6,240.15 | 5,170 |
| 16 Feb 2024 | 6,130.00 | 6,194.10 | 6,038.55 | 6,147.70 | 6,147.70 | 3,819 |
| 15 Feb 2024 | 6,010.35 | 6,190.00 | 6,010.35 | 6,110.15 | 6,110.15 | 4,121 |
| 14 Feb 2024 | 5,900.10 | 6,115.00 | 5,786.05 | 6,073.95 | 6,073.95 | 4,421 |
| 13 Feb 2024 | 6,000.15 | 6,091.70 | 5,812.20 | 5,918.25 | 5,918.25 | 2,408 |
| 12 Feb 2024 | 6,297.70 | 6,297.70 | 5,915.00 | 5,943.70 | 5,943.70 | 2,917 |
| 09 Feb 2024 | 6,299.00 | 6,299.00 | 6,007.45 | 6,147.70 | 6,147.70 | 3,380 |
| 08 Feb 2024 | 6,436.40 | 6,523.00 | 6,205.50 | 6,228.60 | 6,228.60 | 7,631 |
| 07 Feb 2024 | 6,231.35 | 6,500.60 | 6,231.35 | 6,446.70 | 6,446.70 | 3,917 |
| 06 Feb 2024 | 6,169.85 | 6,355.00 | 6,116.35 | 6,307.95 | 6,307.95 | 3,988 |
| 05 Feb 2024 | 6,322.30 | 6,332.00 | 6,022.65 | 6,052.45 | 6,052.45 | 12,763 |
| 02 Feb 2024 | 6,350.00 | 6,420.95 | 6,245.00 | 6,326.10 | 6,326.10 | 4,380 |
| 01 Feb 2024 | 6,305.70 | 6,390.00 | 6,181.60 | 6,300.80 | 6,300.80 | 13,598 |
| 31 Jan 2024 | 6,120.90 | 6,450.70 | 5,981.75 | 6,305.55 | 6,305.55 | 58,895 |
| 30 Jan 2024 | 5,787.10 | 6,386.50 | 5,743.10 | 6,071.20 | 6,071.20 | 30,177 |
| 29 Jan 2024 | 5,464.05 | 5,791.65 | 5,464.05 | 5,740.80 | 5,740.80 | 4,202 |
| 26 Jan 2024 | 5,463.80 | 5,463.80 | 5,463.80 | 5,463.80 | 5,463.80 | - |
| 25 Jan 2024 | 5,642.10 | 5,675.90 | 5,440.35 | 5,463.80 | 5,463.80 | 1,620 |
| 24 Jan 2024 | 5,369.65 | 5,650.00 | 5,334.10 | 5,620.20 | 5,620.20 | 4,355 |
| 23 Jan 2024 | 5,484.95 | 5,484.95 | 5,158.20 | 5,321.75 | 5,321.75 | 3,833 |
| 22 Jan 2024 | 5,403.90 | 5,403.90 | 5,403.90 | 5,403.90 | 5,403.90 | - |
| 19 Jan 2024 | 5,436.55 | 5,450.00 | 5,380.00 | 5,403.90 | 5,403.90 | 1,100 |
| 18 Jan 2024 | 5,499.85 | 5,598.95 | 5,342.40 | 5,357.10 | 5,357.10 | 3,984 |
| 17 Jan 2024 | 5,474.95 | 5,504.70 | 5,383.65 | 5,463.95 | 5,463.95 | 1,982 |
| 16 Jan 2024 | 5,370.00 | 5,490.95 | 5,370.00 | 5,474.50 | 5,474.50 | 3,901 |
| 12 Jan 2024 | 5,475.00 | 5,498.95 | 5,290.15 | 5,309.60 | 5,309.60 | 21,867 |
| 11 Jan 2024 | 5,743.65 | 5,743.65 | 5,480.00 | 5,502.20 | 5,502.20 | 4,301 |
| 10 Jan 2024 | 5,810.75 | 5,810.75 | 5,605.00 | 5,631.00 | 5,631.00 | 5,129 |
| 09 Jan 2024 | 5,931.30 | 6,072.25 | 5,780.00 | 5,795.05 | 5,795.05 | 3,260 |
| 08 Jan 2024 | 5,817.00 | 5,993.25 | 5,708.10 | 5,931.15 | 5,931.15 | 4,398 |
| 05 Jan 2024 | 5,890.05 | 5,900.00 | 5,754.15 | 5,814.35 | 5,814.35 | 8,844 |
| 04 Jan 2024 | 5,880.10 | 5,995.00 | 5,845.05 | 5,884.40 | 5,884.40 | 7,039 |
| 03 Jan 2024 | 6,019.95 | 6,019.95 | 5,846.55 | 5,871.10 | 5,871.10 | 1,725 |
| 02 Jan 2024 | 6,064.10 | 6,075.20 | 5,890.00 | 6,018.55 | 6,018.55 | 2,380 |
| 29 Dec 2023 | 6,049.45 | 6,100.00 | 5,900.00 | 6,040.55 | 6,040.55 | 24,898 |
| 28 Dec 2023 | 5,888.65 | 6,051.00 | 5,750.10 | 6,004.60 | 6,004.60 | 11,533 |
| 27 Dec 2023 | 5,676.90 | 5,900.00 | 5,580.55 | 5,791.00 | 5,791.00 | 66,312 |
| 26 Dec 2023 | 5,700.75 | 5,724.95 | 5,575.00 | 5,626.90 | 5,626.90 | 2,545 |
| 22 Dec 2023 | 5,490.90 | 5,720.00 | 5,391.00 | 5,656.75 | 5,656.75 | 7,800 |
| 21 Dec 2023 | 5,300.15 | 5,418.75 | 5,260.00 | 5,383.55 | 5,383.55 | 1,605 |
| 20 Dec 2023 | 5,354.55 | 5,537.45 | 5,331.00 | 5,355.35 | 5,355.35 | 6,685 |
| 19 Dec 2023 | 5,439.55 | 5,439.55 | 5,321.85 | 5,349.90 | 5,349.90 | 2,336 |
| 18 Dec 2023 | 5,488.95 | 5,488.95 | 5,360.15 | 5,412.80 | 5,412.80 | 52,230 |
| 15 Dec 2023 | 5,460.15 | 5,460.15 | 5,382.75 | 5,402.35 | 5,402.35 | 2,166 |
| 14 Dec 2023 | 5,319.60 | 5,500.00 | 5,297.85 | 5,373.20 | 5,373.20 | 3,983 |
| 13 Dec 2023 | 5,262.10 | 5,313.70 | 5,262.10 | 5,292.00 | 5,292.00 | 4,434 |
| 12 Dec 2023 | 5,335.00 | 5,335.00 | 5,257.60 | 5,267.90 | 5,267.90 | 1,667 |
| 11 Dec 2023 | 5,330.55 | 5,340.00 | 5,247.55 | 5,266.75 | 5,266.75 | 5,704 |
| *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.