Padmalaya Telefilms Limited (532350.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.46 | 3.46 | 3.14 | 3.33 | 3.33 | 2,064 |
| 03 May 2024 | 3.50 | 3.50 | 3.22 | 3.30 | 3.30 | 13,536 |
| 02 May 2024 | 3.37 | 3.37 | 3.27 | 3.35 | 3.35 | 32,786 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.45 | 3.45 | 3.18 | 3.44 | 3.44 | 19,299 |
| 29 Apr 2024 | 3.52 | 3.52 | 3.23 | 3.34 | 3.34 | 4,282 |
| 26 Apr 2024 | 3.41 | 3.41 | 3.09 | 3.39 | 3.39 | 18,522 |
| 25 Apr 2024 | 3.33 | 3.33 | 3.03 | 3.25 | 3.25 | 21,206 |
| 24 Apr 2024 | 3.33 | 3.33 | 3.18 | 3.18 | 3.18 | 3,313 |
| 23 Apr 2024 | 3.23 | 3.23 | 3.00 | 3.18 | 3.18 | 3,536 |
| 22 Apr 2024 | 3.18 | 3.18 | 3.03 | 3.10 | 3.10 | 13,986 |
| 19 Apr 2024 | 3.11 | 3.11 | 2.83 | 3.03 | 3.03 | 3,249 |
| 18 Apr 2024 | 2.80 | 2.97 | 2.69 | 2.97 | 2.97 | 10,423 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 2.83 | 2.83 | 2.72 | 2.83 | 2.83 | 2,037 |
| 15 Apr 2024 | 2.85 | 2.92 | 2.67 | 2.70 | 2.70 | 527 |
| 12 Apr 2024 | 2.91 | 2.99 | 2.71 | 2.79 | 2.79 | 4,552 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3.00 | 3.15 | 2.85 | 2.85 | 2.85 | 1,815 |
| 09 Apr 2024 | 3.02 | 3.02 | 2.88 | 3.00 | 3.00 | 7,916 |
| 08 Apr 2024 | 2.88 | 2.88 | 2.72 | 2.88 | 2.88 | 12,708 |
| 05 Apr 2024 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 54 |
| 04 Apr 2024 | 2.78 | 2.78 | 2.70 | 2.71 | 2.71 | 2,179 |
| 03 Apr 2024 | 2.55 | 2.73 | 2.47 | 2.73 | 2.73 | 2,644 |
| 02 Apr 2024 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | 500 |
| 01 Apr 2024 | 2.75 | 2.75 | 2.57 | 2.59 | 2.59 | 6,039 |
| 28 Mar 2024 | 2.75 | 2.75 | 2.53 | 2.70 | 2.70 | 2,315 |
| 27 Mar 2024 | 2.60 | 2.85 | 2.60 | 2.64 | 2.64 | 11,171 |
| 26 Mar 2024 | 2.94 | 2.94 | 2.66 | 2.72 | 2.72 | 5,743 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.07 | 3.07 | 2.79 | 2.80 | 2.80 | 3,142 |
| 21 Mar 2024 | 2.89 | 2.93 | 2.67 | 2.93 | 2.93 | 5,111 |
| 20 Mar 2024 | 2.75 | 2.99 | 2.71 | 2.80 | 2.80 | 4,562 |
| 19 Mar 2024 | 2.85 | 2.99 | 2.74 | 2.85 | 2.85 | 7,168 |
| 18 Mar 2024 | 3.00 | 3.10 | 2.85 | 2.85 | 2.85 | 16,134 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 2.91 | 3.00 | 2.77 | 3.00 | 3.00 | 5,744 |
| 13 Mar 2024 | 3.05 | 3.13 | 2.85 | 2.91 | 2.91 | 20,643 |
| 12 Mar 2024 | 3.08 | 3.08 | 2.99 | 2.99 | 2.99 | 5,589 |
| 11 Mar 2024 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | 2,685 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | 169 |
| 06 Mar 2024 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | 554 |
| 05 Mar 2024 | 3.45 | 3.53 | 3.38 | 3.51 | 3.51 | 11,025 |
| 04 Mar 2024 | 3.54 | 3.54 | 3.22 | 3.38 | 3.38 | 666 |
| 01 Mar 2024 | 3.44 | 3.53 | 3.21 | 3.22 | 3.22 | 11,603 |
| 29 Feb 2024 | 3.65 | 3.65 | 3.37 | 3.37 | 3.37 | 4,791 |
| 28 Feb 2024 | 3.55 | 3.55 | 3.43 | 3.54 | 3.54 | 711 |
| 27 Feb 2024 | 3.48 | 3.58 | 3.42 | 3.56 | 3.56 | 2,806 |
| 26 Feb 2024 | 3.61 | 3.61 | 3.37 | 3.41 | 3.41 | 14,230 |
| 23 Feb 2024 | 3.55 | 3.55 | 3.25 | 3.54 | 3.54 | 27,482 |
| 22 Feb 2024 | 3.39 | 3.39 | 3.07 | 3.39 | 3.39 | 9,623 |
| 21 Feb 2024 | 3.43 | 3.57 | 3.23 | 3.23 | 3.23 | 4,431 |
| 20 Feb 2024 | 3.41 | 3.41 | 3.20 | 3.40 | 3.40 | 10,606 |
| 16 Feb 2024 | 2.99 | 3.29 | 2.99 | 3.10 | 3.10 | 22,044 |
| 15 Feb 2024 | 3.16 | 3.16 | 2.88 | 3.14 | 3.14 | 9,995 |
| 14 Feb 2024 | 2.81 | 3.09 | 2.81 | 3.01 | 3.01 | 10,687 |
| 13 Feb 2024 | 3.25 | 3.25 | 2.95 | 2.95 | 2.95 | 9,796 |
| 12 Feb 2024 | 3.35 | 3.35 | 3.10 | 3.10 | 3.10 | 2,447 |
| 09 Feb 2024 | 3.35 | 3.35 | 3.19 | 3.26 | 3.26 | 5,556 |
| 08 Feb 2024 | 3.49 | 3.49 | 3.17 | 3.35 | 3.35 | 3,749 |
| 07 Feb 2024 | 3.39 | 3.39 | 3.09 | 3.33 | 3.33 | 10,826 |
| 06 Feb 2024 | 3.22 | 3.23 | 2.93 | 3.23 | 3.23 | 32,293 |
| 05 Feb 2024 | 3.06 | 3.20 | 3.06 | 3.08 | 3.08 | 9,245 |
| 02 Feb 2024 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | 7,873 |
| 01 Feb 2024 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 5,774 |
| 31 Jan 2024 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | 6,832 |
| 30 Jan 2024 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 3,911 |
| 29 Jan 2024 | 3.06 | 3.12 | 3.06 | 3.06 | 3.06 | 4,851 |
| 26 Jan 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
| 25 Jan 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1,795 |
| 24 Jan 2024 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | 4,100 |
| 23 Jan 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3,216 |
| 22 Jan 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| 19 Jan 2024 | 3.34 | 3.40 | 3.34 | 3.35 | 3.35 | 3,430 |
| 18 Jan 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 6,920 |
| 17 Jan 2024 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 8,053 |
| 16 Jan 2024 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | 1,962 |
| 12 Jan 2024 | 3.47 | 3.47 | 3.35 | 3.35 | 3.35 | 18,249 |
| 11 Jan 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1,960 |
| 10 Jan 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2,984 |
| 09 Jan 2024 | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | 12,431 |
| 08 Jan 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 3,187 |
| 05 Jan 2024 | 3.28 | 3.33 | 3.27 | 3.33 | 3.33 | 3,082 |
| 04 Jan 2024 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | 3,460 |
| 03 Jan 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1,519 |
| 02 Jan 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1,647 |
| 29 Dec 2023 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 770 |
| 28 Dec 2023 | 3.54 | 3.61 | 3.54 | 3.54 | 3.54 | 4,677 |
| 27 Dec 2023 | 3.61 | 3.95 | 3.61 | 3.61 | 3.61 | 32,242 |
| 26 Dec 2023 | 3.78 | 3.79 | 3.45 | 3.79 | 3.79 | 13,091 |
| 22 Dec 2023 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 15,550 |
| 21 Dec 2023 | 3.59 | 3.59 | 3.42 | 3.44 | 3.44 | 9,226 |
| 20 Dec 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 26,012 |
| 19 Dec 2023 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 5,901 |
| 18 Dec 2023 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 695 |
| 15 Dec 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 7,598 |
| 14 Dec 2023 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 3,108 |
| 13 Dec 2023 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 4,024 |
| 12 Dec 2023 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | 15,983 |
| *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.