KJMC Corporate Advisors (India) Limited (532304.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 | 63.98 | 65.85 | 60.20 | 65.85 | 65.85 | 7,486 |
| 02 May 2024 | 57.69 | 60.00 | 54.65 | 59.87 | 59.87 | 4,624 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 56.00 | 56.00 | 54.45 | 54.60 | 54.60 | 2,164 |
| 29 Apr 2024 | 50.20 | 59.00 | 50.20 | 55.75 | 55.75 | 5,109 |
| 26 Apr 2024 | 63.70 | 63.70 | 54.30 | 55.68 | 55.68 | 5,613 |
| 25 Apr 2024 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 398 |
| 24 Apr 2024 | 60.95 | 60.95 | 58.00 | 58.00 | 58.00 | 382 |
| 23 Apr 2024 | 57.85 | 61.50 | 57.25 | 59.90 | 59.90 | 6,206 |
| 22 Apr 2024 | 57.35 | 57.35 | 55.98 | 56.00 | 56.00 | 1,861 |
| 19 Apr 2024 | 64.57 | 64.57 | 57.05 | 58.49 | 58.49 | 755 |
| 18 Apr 2024 | 55.56 | 58.70 | 55.56 | 58.70 | 58.70 | 679 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 63.06 | 63.06 | 57.01 | 58.62 | 58.62 | 878 |
| 15 Apr 2024 | 59.66 | 61.00 | 55.41 | 57.33 | 57.33 | 2,966 |
| 12 Apr 2024 | 53.41 | 58.75 | 53.41 | 58.49 | 58.49 | 1,883 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 55.15 | 55.15 | 52.13 | 53.41 | 53.41 | 1,619 |
| 09 Apr 2024 | 59.80 | 59.80 | 57.00 | 57.80 | 57.80 | 232 |
| 08 Apr 2024 | 57.12 | 58.46 | 56.99 | 57.49 | 57.49 | 235 |
| 05 Apr 2024 | 57.00 | 57.12 | 53.01 | 53.15 | 53.15 | 1,452 |
| 04 Apr 2024 | 59.47 | 59.47 | 54.00 | 54.40 | 54.40 | 904 |
| 03 Apr 2024 | 56.64 | 56.64 | 55.55 | 56.64 | 56.64 | 53 |
| 02 Apr 2024 | 52.94 | 53.95 | 51.46 | 53.95 | 53.95 | 137 |
| 01 Apr 2024 | 51.44 | 51.45 | 49.10 | 51.39 | 51.39 | 276 |
| 28 Mar 2024 | 50.95 | 50.95 | 48.65 | 49.00 | 49.00 | 1,028 |
| 27 Mar 2024 | 50.95 | 50.95 | 50.21 | 50.95 | 50.95 | 566 |
| 26 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.31 | 50.31 | 844 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,980 |
| 21 Mar 2024 | 52.00 | 52.03 | 52.00 | 52.00 | 52.00 | 810 |
| 20 Mar 2024 | 53.78 | 53.78 | 52.90 | 52.90 | 52.90 | 554 |
| 19 Mar 2024 | 51.23 | 54.00 | 51.23 | 53.78 | 53.78 | 109 |
| 18 Mar 2024 | 55.00 | 59.17 | 53.61 | 53.65 | 53.65 | 904 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 53.82 | 53.82 | 51.71 | 53.79 | 53.79 | 775 |
| 13 Mar 2024 | 51.66 | 55.81 | 51.10 | 51.26 | 51.26 | 4,560 |
| 12 Mar 2024 | 58.04 | 58.04 | 52.80 | 53.16 | 53.16 | 1,684 |
| 11 Mar 2024 | 57.40 | 58.83 | 55.22 | 55.53 | 55.53 | 1,856 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 59.79 | 59.80 | 56.03 | 56.03 | 56.03 | 2,535 |
| 06 Mar 2024 | 59.00 | 59.00 | 57.03 | 57.24 | 57.24 | 2,655 |
| 05 Mar 2024 | 63.00 | 63.00 | 57.11 | 60.03 | 60.03 | 634 |
| 04 Mar 2024 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3,208 |
| 01 Mar 2024 | 58.60 | 58.62 | 55.55 | 58.07 | 58.07 | 1,866 |
| 29 Feb 2024 | 57.40 | 57.46 | 53.37 | 55.83 | 55.83 | 2,835 |
| 28 Feb 2024 | 59.98 | 59.98 | 54.73 | 54.73 | 54.73 | 2,951 |
| 27 Feb 2024 | 61.23 | 61.23 | 57.03 | 57.61 | 57.61 | 1,609 |
| 26 Feb 2024 | 58.00 | 61.28 | 56.12 | 60.03 | 60.03 | 1,438 |
| 23 Feb 2024 | 63.60 | 63.60 | 57.62 | 58.52 | 58.52 | 1,171 |
| 22 Feb 2024 | 60.80 | 60.80 | 60.65 | 60.65 | 60.65 | 1,086 |
| 21 Feb 2024 | 56.15 | 61.74 | 56.15 | 60.79 | 60.79 | 875 |
| 20 Feb 2024 | 59.00 | 62.90 | 57.55 | 58.80 | 58.80 | 829 |
| 16 Feb 2024 | 56.15 | 58.50 | 54.85 | 57.64 | 57.64 | 597 |
| 15 Feb 2024 | 57.90 | 57.90 | 55.06 | 57.72 | 57.72 | 1,227 |
| 14 Feb 2024 | 56.01 | 57.94 | 55.24 | 57.90 | 57.90 | 136 |
| 13 Feb 2024 | 56.45 | 58.39 | 53.05 | 58.13 | 58.13 | 1,901 |
| 12 Feb 2024 | 60.77 | 60.77 | 55.61 | 55.67 | 55.67 | 1,374 |
| 09 Feb 2024 | 59.99 | 61.47 | 57.90 | 58.49 | 58.49 | 3,842 |
| 08 Feb 2024 | 63.85 | 63.85 | 57.91 | 58.71 | 58.71 | 2,994 |
| 07 Feb 2024 | 61.06 | 61.06 | 57.70 | 60.89 | 60.89 | 2,200 |
| 06 Feb 2024 | 57.00 | 58.99 | 57.00 | 58.42 | 58.42 | 6,016 |
| 05 Feb 2024 | 66.21 | 66.21 | 59.92 | 59.99 | 59.99 | 2,278 |
| 02 Feb 2024 | 68.90 | 69.03 | 62.47 | 63.07 | 63.07 | 18,765 |
| 01 Feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 5,991 |
| 31 Jan 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 4,085 |
| 30 Jan 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 2,443 |
| 29 Jan 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 4,664 |
| 26 Jan 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 25 Jan 2024 | 55.00 | 55.00 | 54.10 | 54.10 | 54.10 | 113 |
| 24 Jan 2024 | 53.00 | 54.88 | 50.00 | 52.49 | 52.49 | 2,667 |
| 23 Jan 2024 | 53.55 | 54.98 | 50.00 | 52.32 | 52.32 | 1,779 |
| 22 Jan 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 19 Jan 2024 | 51.00 | 52.66 | 51.00 | 52.58 | 52.58 | 404 |
| 18 Jan 2024 | 50.65 | 52.88 | 50.64 | 50.81 | 50.81 | 8,657 |
| 17 Jan 2024 | 53.99 | 53.99 | 50.40 | 53.30 | 53.30 | 361 |
| 16 Jan 2024 | 52.70 | 54.37 | 50.20 | 53.00 | 53.00 | 858 |
| 12 Jan 2024 | 51.46 | 54.00 | 50.12 | 50.21 | 50.21 | 2,426 |
| 11 Jan 2024 | 53.00 | 53.00 | 50.05 | 51.46 | 51.46 | 1,316 |
| 10 Jan 2024 | 50.45 | 54.00 | 49.40 | 51.46 | 51.46 | 1,473 |
| 09 Jan 2024 | 51.99 | 52.00 | 50.00 | 51.99 | 51.99 | 1,257 |
| 08 Jan 2024 | 53.58 | 53.59 | 49.60 | 50.08 | 50.08 | 2,827 |
| 05 Jan 2024 | 56.17 | 56.17 | 50.83 | 51.49 | 51.49 | 2,277 |
| 04 Jan 2024 | 55.50 | 55.50 | 51.16 | 53.50 | 53.50 | 1,400 |
| 03 Jan 2024 | 53.75 | 54.99 | 52.57 | 53.00 | 53.00 | 8,546 |
| 02 Jan 2024 | 56.60 | 56.60 | 51.51 | 55.33 | 55.33 | 6,662 |
| 29 Dec 2023 | 55.90 | 55.90 | 52.55 | 53.01 | 53.01 | 4,409 |
| 28 Dec 2023 | 54.03 | 54.03 | 50.00 | 53.32 | 53.32 | 17,150 |
| 27 Dec 2023 | 51.00 | 51.46 | 46.65 | 51.46 | 51.46 | 7,711 |
| 26 Dec 2023 | 46.65 | 51.35 | 46.65 | 49.01 | 49.01 | 20,944 |
| 22 Dec 2023 | 49.10 | 51.98 | 49.10 | 49.10 | 49.10 | 11,151 |
| 21 Dec 2023 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 884 |
| 20 Dec 2023 | 57.26 | 60.12 | 54.40 | 54.40 | 54.40 | 10,288 |
| 19 Dec 2023 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 12,552 |
| 18 Dec 2023 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 5,546 |
| 15 Dec 2023 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 412 |
| 14 Dec 2023 | 49.48 | 49.48 | 48.15 | 49.48 | 49.48 | 8,929 |
| 13 Dec 2023 | 46.90 | 47.13 | 46.00 | 47.13 | 47.13 | 7,877 |
| 12 Dec 2023 | 44.99 | 45.23 | 43.00 | 44.89 | 44.89 | 7,114 |
| 11 Dec 2023 | 44.00 | 44.15 | 40.00 | 43.08 | 43.08 | 25,662 |
| *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.