Accelya Solutions India Limited (532268.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,636.45 | 1,679.90 | 1,620.05 | 1,676.25 | 1,676.25 | 3,749 |
| 07 May 2024 | 1,618.80 | 1,680.70 | 1,602.95 | 1,640.80 | 1,640.80 | 2,431 |
| 06 May 2024 | 1,660.00 | 1,660.00 | 1,602.00 | 1,606.75 | 1,606.75 | 1,900 |
| 03 May 2024 | 1,681.00 | 1,693.15 | 1,641.50 | 1,656.60 | 1,656.60 | 4,154 |
| 02 May 2024 | 1,698.00 | 1,698.00 | 1,674.60 | 1,683.00 | 1,683.00 | 630 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,698.25 | 1,703.15 | 1,673.65 | 1,685.65 | 1,685.65 | 2,381 |
| 29 Apr 2024 | 1,719.95 | 1,722.05 | 1,669.00 | 1,673.85 | 1,673.85 | 2,788 |
| 26 Apr 2024 | 1,719.00 | 1,730.00 | 1,688.80 | 1,710.45 | 1,710.45 | 3,640 |
| 25 Apr 2024 | 1,755.05 | 1,757.95 | 1,711.05 | 1,722.40 | 1,722.40 | 3,518 |
| 24 Apr 2024 | 1,777.65 | 1,779.95 | 1,735.05 | 1,744.15 | 1,744.15 | 1,696 |
| 23 Apr 2024 | 1,751.15 | 1,778.05 | 1,750.00 | 1,769.35 | 1,769.35 | 1,249 |
| 22 Apr 2024 | 1,769.05 | 1,773.20 | 1,731.00 | 1,748.00 | 1,748.00 | 3,306 |
| 19 Apr 2024 | 1,743.70 | 1,816.40 | 1,740.00 | 1,779.80 | 1,779.80 | 3,060 |
| 18 Apr 2024 | 1,789.55 | 1,855.95 | 1,789.55 | 1,813.05 | 1,813.05 | 3,490 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,786.40 | 1,810.05 | 1,771.00 | 1,787.60 | 1,787.60 | 1,209 |
| 15 Apr 2024 | 1,824.05 | 1,829.50 | 1,759.20 | 1,790.45 | 1,790.45 | 2,709 |
| 12 Apr 2024 | 1,843.05 | 1,890.80 | 1,838.20 | 1,857.65 | 1,857.65 | 3,784 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,826.65 | 1,872.40 | 1,826.20 | 1,848.55 | 1,848.55 | 3,118 |
| 09 Apr 2024 | 1,874.85 | 1,892.00 | 1,850.00 | 1,855.40 | 1,855.40 | 2,478 |
| 08 Apr 2024 | 1,892.25 | 1,929.15 | 1,860.00 | 1,874.85 | 1,874.85 | 2,005 |
| 05 Apr 2024 | 1,901.20 | 1,914.95 | 1,865.10 | 1,892.20 | 1,892.20 | 3,525 |
| 04 Apr 2024 | 1,886.90 | 1,925.50 | 1,847.90 | 1,908.65 | 1,908.65 | 2,460 |
| 03 Apr 2024 | 1,812.10 | 1,871.90 | 1,805.00 | 1,847.30 | 1,847.30 | 2,125 |
| 02 Apr 2024 | 1,763.95 | 1,824.25 | 1,747.50 | 1,814.45 | 1,814.45 | 3,681 |
| 01 Apr 2024 | 1,706.95 | 1,775.70 | 1,706.95 | 1,770.75 | 1,770.75 | 840 |
| 28 Mar 2024 | 1,756.60 | 1,759.70 | 1,661.50 | 1,676.10 | 1,676.10 | 1,584 |
| 27 Mar 2024 | 1,694.30 | 1,730.00 | 1,694.30 | 1,720.55 | 1,720.55 | 1,543 |
| 26 Mar 2024 | 1,675.05 | 1,770.20 | 1,668.00 | 1,675.35 | 1,675.35 | 3,851 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,749.95 | 1,749.95 | 1,707.00 | 1,734.00 | 1,734.00 | 327 |
| 21 Mar 2024 | 1,723.65 | 1,762.35 | 1,685.80 | 1,740.25 | 1,740.25 | 2,527 |
| 20 Mar 2024 | 1,666.60 | 1,707.20 | 1,618.40 | 1,690.20 | 1,690.20 | 2,428 |
| 19 Mar 2024 | 1,676.00 | 1,687.15 | 1,621.95 | 1,636.25 | 1,636.25 | 1,562 |
| 18 Mar 2024 | 1,671.00 | 1,699.15 | 1,644.30 | 1,678.50 | 1,678.50 | 2,594 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,584.95 | 1,715.20 | 1,584.95 | 1,704.30 | 1,704.30 | 6,075 |
| 13 Mar 2024 | 1,682.85 | 1,748.00 | 1,582.60 | 1,617.25 | 1,617.25 | 12,612 |
| 12 Mar 2024 | 1,740.10 | 1,770.50 | 1,699.15 | 1,708.45 | 1,708.45 | 5,308 |
| 11 Mar 2024 | 1,800.55 | 1,800.55 | 1,735.00 | 1,747.10 | 1,747.10 | 1,829 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,800.60 | 1,820.00 | 1,797.20 | 1,806.45 | 1,806.45 | 1,081 |
| 06 Mar 2024 | 1,792.05 | 1,825.55 | 1,765.15 | 1,805.20 | 1,805.20 | 2,602 |
| 05 Mar 2024 | 1,850.00 | 1,853.50 | 1,815.10 | 1,825.10 | 1,825.10 | 3,069 |
| 04 Mar 2024 | 1,922.75 | 1,922.75 | 1,831.30 | 1,849.75 | 1,849.75 | 1,280 |
| 01 Mar 2024 | 1,850.00 | 1,856.20 | 1,821.00 | 1,833.95 | 1,833.95 | 3,211 |
| 29 Feb 2024 | 1,817.95 | 1,843.90 | 1,807.25 | 1,833.60 | 1,833.60 | 4,202 |
| 28 Feb 2024 | 1,939.85 | 1,939.85 | 1,825.40 | 1,841.40 | 1,841.40 | 2,648 |
| 27 Feb 2024 | 1,947.85 | 1,947.85 | 1,857.55 | 1,867.90 | 1,867.90 | 7,092 |
| 26 Feb 2024 | 1,940.15 | 1,995.25 | 1,905.00 | 1,911.10 | 1,911.10 | 5,754 |
| 23 Feb 2024 | 1,942.40 | 2,018.25 | 1,942.40 | 1,987.65 | 1,987.65 | 3,720 |
| 22 Feb 2024 | 1,904.35 | 1,950.00 | 1,854.10 | 1,941.45 | 1,941.45 | 6,534 |
| 21 Feb 2024 | 1,956.65 | 1,965.15 | 1,884.80 | 1,897.00 | 1,897.00 | 3,002 |
| 20 Feb 2024 | 2,016.00 | 2,019.95 | 1,937.20 | 1,943.00 | 1,943.00 | 5,690 |
| 16 Feb 2024 | 2,060.15 | 2,106.80 | 1,965.10 | 1,988.25 | 1,988.25 | 18,094 |
| 15 Feb 2024 | 2,002.45 | 2,128.25 | 1,984.55 | 2,059.80 | 2,059.80 | 34,875 |
| 14 Feb 2024 | 1,852.00 | 1,980.00 | 1,837.70 | 1,977.40 | 1,977.40 | 10,219 |
| 13 Feb 2024 | 1,857.55 | 1,865.50 | 1,799.10 | 1,852.95 | 1,852.95 | 7,273 |
| 12 Feb 2024 | 1,839.10 | 1,892.40 | 1,793.85 | 1,851.80 | 1,851.80 | 9,308 |
| 09 Feb 2024 | 1,880.00 | 1,900.75 | 1,791.45 | 1,829.40 | 1,829.40 | 3,288 |
| 08 Feb 2024 | 1,849.95 | 1,914.70 | 1,829.40 | 1,878.50 | 1,878.50 | 7,242 |
| 07 Feb 2024 | 1,838.30 | 1,848.20 | 1,810.00 | 1,826.75 | 1,826.75 | 5,623 |
| 06 Feb 2024 | 1,799.85 | 1,860.85 | 1,781.25 | 1,817.50 | 1,817.50 | 2,427 |
| 05 Feb 2024 | 1,800.30 | 1,820.20 | 1,761.15 | 1,770.40 | 1,770.40 | 6,631 |
| 02 Feb 2024 | 1,829.25 | 1,852.30 | 1,790.20 | 1,803.40 | 1,803.40 | 6,672 |
| 01 Feb 2024 | 1,849.95 | 1,849.95 | 1,794.85 | 1,825.95 | 1,825.95 | 1,900 |
| 31 Jan 2024 | 1,790.80 | 1,829.95 | 1,774.15 | 1,823.85 | 1,823.85 | 6,328 |
| 30 Jan 2024 | 1,824.65 | 1,840.00 | 1,781.00 | 1,790.80 | 1,790.80 | 6,471 |
| 29 Jan 2024 | 1,837.70 | 1,855.00 | 1,810.60 | 1,824.65 | 1,824.65 | 3,200 |
| 29 Jan 2024 | 25 Dividend | |||||
| 26 Jan 2024 | 1,840.50 | 1,840.50 | 1,840.50 | 1,840.50 | 1,815.50 | - |
| 25 Jan 2024 | 1,850.90 | 1,863.65 | 1,806.15 | 1,840.50 | 1,815.50 | 6,274 |
| 24 Jan 2024 | 1,814.70 | 1,839.85 | 1,801.70 | 1,836.70 | 1,811.75 | 2,682 |
| 23 Jan 2024 | 1,775.05 | 1,850.80 | 1,758.40 | 1,772.80 | 1,748.72 | 10,229 |
| 22 Jan 2024 | 1,809.05 | 1,809.05 | 1,809.05 | 1,809.05 | 1,784.48 | - |
| 19 Jan 2024 | 1,898.65 | 1,901.00 | 1,789.05 | 1,809.05 | 1,784.48 | 17,444 |
| 18 Jan 2024 | 1,830.15 | 1,916.95 | 1,746.65 | 1,898.65 | 1,872.86 | 14,224 |
| 17 Jan 2024 | 1,839.85 | 1,861.45 | 1,810.00 | 1,838.55 | 1,813.58 | 3,032 |
| 16 Jan 2024 | 1,947.15 | 1,951.00 | 1,835.25 | 1,862.70 | 1,837.40 | 17,188 |
| 12 Jan 2024 | 1,585.20 | 1,794.75 | 1,572.15 | 1,746.90 | 1,723.17 | 58,444 |
| 11 Jan 2024 | 1,537.25 | 1,569.30 | 1,537.25 | 1,561.15 | 1,539.94 | 3,694 |
| 10 Jan 2024 | 1,547.00 | 1,559.90 | 1,514.35 | 1,538.60 | 1,517.70 | 3,892 |
| 09 Jan 2024 | 1,533.10 | 1,553.15 | 1,525.00 | 1,537.20 | 1,516.32 | 11,786 |
| 08 Jan 2024 | 1,484.85 | 1,521.00 | 1,477.05 | 1,505.65 | 1,485.20 | 14,630 |
| 05 Jan 2024 | 1,447.95 | 1,470.00 | 1,432.10 | 1,461.15 | 1,441.30 | 11,696 |
| 04 Jan 2024 | 1,434.25 | 1,449.75 | 1,408.15 | 1,418.00 | 1,398.74 | 4,756 |
| 03 Jan 2024 | 1,446.15 | 1,446.15 | 1,413.80 | 1,434.05 | 1,414.57 | 1,689 |
| 02 Jan 2024 | 1,433.70 | 1,446.70 | 1,414.25 | 1,417.75 | 1,398.49 | 3,072 |
| 29 Dec 2023 | 1,439.85 | 1,439.85 | 1,409.00 | 1,416.15 | 1,396.91 | 2,399 |
| 28 Dec 2023 | 1,430.05 | 1,444.00 | 1,421.00 | 1,428.20 | 1,408.80 | 4,898 |
| 27 Dec 2023 | 1,411.95 | 1,470.00 | 1,405.55 | 1,428.20 | 1,408.80 | 8,605 |
| 26 Dec 2023 | 1,389.00 | 1,408.10 | 1,386.00 | 1,401.05 | 1,382.02 | 4,481 |
| 22 Dec 2023 | 1,384.00 | 1,393.50 | 1,379.10 | 1,389.00 | 1,370.13 | 1,437 |
| 21 Dec 2023 | 1,360.05 | 1,375.00 | 1,341.90 | 1,370.15 | 1,351.54 | 1,174 |
| 20 Dec 2023 | 1,400.95 | 1,408.15 | 1,353.25 | 1,364.60 | 1,346.06 | 1,476 |
| 19 Dec 2023 | 1,404.95 | 1,415.00 | 1,392.00 | 1,397.10 | 1,378.12 | 2,773 |
| 18 Dec 2023 | 1,373.05 | 1,405.00 | 1,370.00 | 1,397.95 | 1,378.96 | 8,570 |
| 15 Dec 2023 | 1,334.75 | 1,391.00 | 1,334.75 | 1,365.20 | 1,346.66 | 5,210 |
| *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.