Geojit Financial Services Limited (532285.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 104.08 | 105.60 | 102.54 | 103.17 | 103.17 | 115,333 |
| 23 May 2024 | 104.20 | 104.75 | 101.73 | 103.95 | 103.95 | 58,186 |
| 22 May 2024 | 108.79 | 109.61 | 103.51 | 104.30 | 104.30 | 196,484 |
| 21 May 2024 | 109.00 | 116.09 | 106.75 | 108.29 | 108.29 | 354,730 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 109.79 | 109.80 | 105.61 | 106.07 | 106.07 | 151,608 |
| 16 May 2024 | 108.28 | 109.25 | 106.76 | 108.11 | 108.11 | 173,304 |
| 15 May 2024 | 106.00 | 109.25 | 106.00 | 107.25 | 107.25 | 74,118 |
| 14 May 2024 | 97.61 | 106.00 | 97.61 | 104.98 | 104.98 | 204,422 |
| 13 May 2024 | 100.44 | 100.44 | 95.11 | 98.42 | 98.42 | 255,855 |
| 10 May 2024 | 97.69 | 102.00 | 97.17 | 101.21 | 101.21 | 239,851 |
| 09 May 2024 | 104.31 | 104.41 | 98.10 | 99.68 | 99.68 | 103,349 |
| 08 May 2024 | 102.65 | 105.88 | 101.59 | 104.45 | 104.45 | 153,293 |
| 07 May 2024 | 102.60 | 106.59 | 99.20 | 102.65 | 102.65 | 146,872 |
| 06 May 2024 | 106.35 | 107.12 | 101.68 | 103.20 | 103.20 | 319,851 |
| 03 May 2024 | 107.61 | 110.55 | 103.44 | 105.32 | 105.32 | 263,127 |
| 02 May 2024 | 102.15 | 111.01 | 101.67 | 106.64 | 106.64 | 1,294,953 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 98.49 | 98.75 | 95.60 | 96.67 | 96.67 | 259,263 |
| 29 Apr 2024 | 95.23 | 98.74 | 93.01 | 97.80 | 97.80 | 219,737 |
| 26 Apr 2024 | 93.90 | 96.74 | 92.30 | 92.79 | 92.79 | 166,852 |
| 25 Apr 2024 | 94.93 | 96.48 | 92.25 | 93.24 | 93.24 | 137,623 |
| 24 Apr 2024 | 85.85 | 95.99 | 85.26 | 94.62 | 94.62 | 583,146 |
| 23 Apr 2024 | 83.59 | 86.76 | 83.01 | 84.90 | 84.90 | 128,697 |
| 22 Apr 2024 | 80.76 | 83.55 | 79.91 | 82.99 | 82.99 | 64,668 |
| 19 Apr 2024 | 77.40 | 80.44 | 77.10 | 79.18 | 79.18 | 25,328 |
| 18 Apr 2024 | 80.69 | 82.35 | 78.75 | 78.94 | 78.94 | 48,520 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 79.79 | 81.21 | 79.00 | 79.99 | 79.99 | 35,930 |
| 15 Apr 2024 | 78.11 | 81.45 | 78.11 | 79.77 | 79.77 | 64,728 |
| 12 Apr 2024 | 84.19 | 85.41 | 81.45 | 81.98 | 81.98 | 127,655 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 84.65 | 86.00 | 83.04 | 83.95 | 83.95 | 77,695 |
| 09 Apr 2024 | 84.65 | 85.77 | 81.45 | 84.52 | 84.52 | 147,262 |
| 08 Apr 2024 | 78.32 | 83.95 | 76.35 | 83.17 | 83.17 | 266,799 |
| 05 Apr 2024 | 79.00 | 79.60 | 78.00 | 78.42 | 78.42 | 19,586 |
| 04 Apr 2024 | 77.91 | 79.60 | 77.30 | 79.08 | 79.08 | 28,361 |
| 03 Apr 2024 | 76.12 | 78.40 | 74.45 | 77.91 | 77.91 | 91,383 |
| 02 Apr 2024 | 70.13 | 76.85 | 69.97 | 76.27 | 76.27 | 64,836 |
| 01 Apr 2024 | 65.12 | 70.89 | 65.12 | 69.82 | 69.82 | 101,592 |
| 28 Mar 2024 | 63.43 | 66.75 | 63.43 | 64.26 | 64.26 | 86,981 |
| 27 Mar 2024 | 64.21 | 66.33 | 64.15 | 64.46 | 64.46 | 32,489 |
| 26 Mar 2024 | 66.92 | 67.19 | 63.90 | 64.21 | 64.21 | 100,708 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 64.49 | 67.00 | 64.47 | 66.58 | 66.58 | 9,991 |
| 21 Mar 2024 | 63.72 | 64.90 | 63.72 | 64.49 | 64.49 | 18,986 |
| 20 Mar 2024 | 62.61 | 64.68 | 62.61 | 63.13 | 63.13 | 45,483 |
| 19 Mar 2024 | 64.01 | 64.95 | 62.10 | 63.85 | 63.85 | 32,667 |
| 18 Mar 2024 | 64.93 | 65.43 | 63.80 | 64.57 | 64.57 | 49,183 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 61.00 | 66.49 | 61.00 | 65.84 | 65.84 | 18,921 |
| 13 Mar 2024 | 68.19 | 68.83 | 61.60 | 62.03 | 62.03 | 46,761 |
| 12 Mar 2024 | 69.47 | 70.03 | 66.50 | 67.20 | 67.20 | 83,256 |
| 11 Mar 2024 | 72.83 | 72.83 | 68.80 | 69.20 | 69.20 | 76,795 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 73.44 | 73.44 | 71.50 | 72.15 | 72.15 | 9,868 |
| 06 Mar 2024 | 73.92 | 73.92 | 70.51 | 71.58 | 71.58 | 146,707 |
| 05 Mar 2024 | 75.21 | 75.21 | 73.25 | 73.71 | 73.71 | 22,154 |
| 04 Mar 2024 | 77.10 | 77.10 | 74.00 | 74.38 | 74.38 | 61,742 |
| 01 Mar 2024 | 74.11 | 75.80 | 74.11 | 74.72 | 74.72 | 28,741 |
| 29 Feb 2024 | 75.40 | 75.45 | 73.36 | 74.58 | 74.58 | 34,748 |
| 28 Feb 2024 | 77.50 | 77.85 | 74.81 | 75.28 | 75.28 | 34,221 |
| 27 Feb 2024 | 77.01 | 78.21 | 76.50 | 77.32 | 77.32 | 36,729 |
| 26 Feb 2024 | 79.14 | 79.18 | 77.15 | 77.39 | 77.39 | 22,020 |
| 23 Feb 2024 | 78.94 | 79.39 | 78.15 | 78.51 | 78.51 | 43,347 |
| 22 Feb 2024 | 80.04 | 80.05 | 77.42 | 78.14 | 78.14 | 30,788 |
| 21 Feb 2024 | 79.01 | 80.46 | 78.00 | 78.98 | 78.98 | 54,454 |
| 20 Feb 2024 | 78.48 | 80.00 | 76.91 | 78.55 | 78.55 | 44,181 |
| 16 Feb 2024 | 78.19 | 78.85 | 77.27 | 78.05 | 78.05 | 48,020 |
| 15 Feb 2024 | 77.45 | 78.30 | 77.00 | 77.75 | 77.75 | 68,810 |
| 14 Feb 2024 | 75.90 | 76.99 | 74.35 | 76.63 | 76.63 | 41,474 |
| 13 Feb 2024 | 74.31 | 76.57 | 73.72 | 75.91 | 75.91 | 153,401 |
| 12 Feb 2024 | 80.92 | 80.92 | 74.60 | 75.54 | 75.54 | 105,313 |
| 09 Feb 2024 | 81.99 | 82.00 | 78.21 | 79.82 | 79.82 | 220,803 |
| 08 Feb 2024 | 80.00 | 82.80 | 80.00 | 81.36 | 81.36 | 84,987 |
| 07 Feb 2024 | 81.01 | 82.48 | 79.97 | 80.56 | 80.56 | 119,959 |
| 06 Feb 2024 | 81.00 | 81.80 | 79.90 | 80.99 | 80.99 | 65,570 |
| 05 Feb 2024 | 80.67 | 82.25 | 80.00 | 80.20 | 80.20 | 186,205 |
| 02 Feb 2024 | 83.66 | 83.66 | 80.50 | 80.99 | 80.99 | 92,905 |
| 01 Feb 2024 | 85.97 | 85.97 | 80.15 | 82.04 | 82.04 | 298,121 |
| 31 Jan 2024 | 87.70 | 87.70 | 84.55 | 85.70 | 85.70 | 106,906 |
| 30 Jan 2024 | 85.87 | 88.00 | 85.39 | 86.02 | 86.02 | 87,006 |
| 29 Jan 2024 | 89.18 | 89.18 | 84.31 | 84.68 | 84.68 | 259,656 |
| 26 Jan 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
| 25 Jan 2024 | 85.85 | 89.92 | 85.85 | 88.23 | 88.23 | 399,995 |
| 24 Jan 2024 | 81.36 | 89.46 | 81.36 | 85.08 | 85.08 | 600,698 |
| 23 Jan 2024 | 82.74 | 86.15 | 80.76 | 81.68 | 81.68 | 257,127 |
| 22 Jan 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 19 Jan 2024 | 81.12 | 81.80 | 79.60 | 79.99 | 79.99 | 82,431 |
| 18 Jan 2024 | 79.64 | 82.84 | 78.90 | 79.53 | 79.53 | 517,238 |
| 17 Jan 2024 | 81.99 | 81.99 | 79.24 | 79.92 | 79.92 | 545,923 |
| 16 Jan 2024 | 82.13 | 84.80 | 80.50 | 81.24 | 81.24 | 1,014,269 |
| 12 Jan 2024 | 83.08 | 85.90 | 82.76 | 83.16 | 83.16 | 248,602 |
| 11 Jan 2024 | 84.39 | 84.94 | 82.76 | 83.26 | 83.26 | 159,089 |
| 10 Jan 2024 | 83.80 | 84.26 | 81.50 | 83.67 | 83.67 | 222,658 |
| 09 Jan 2024 | 84.50 | 85.96 | 83.25 | 83.96 | 83.96 | 435,403 |
| 08 Jan 2024 | 82.77 | 86.60 | 82.09 | 84.07 | 84.07 | 927,076 |
| 05 Jan 2024 | 84.57 | 84.95 | 82.00 | 82.89 | 82.89 | 601,678 |
| 04 Jan 2024 | 83.99 | 86.19 | 83.28 | 84.15 | 84.15 | 366,824 |
| 03 Jan 2024 | 78.81 | 83.95 | 78.65 | 82.97 | 82.97 | 228,118 |
| *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.