Australia markets closed

Sanmit Infra Limited (532435.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202417.5017.5017.5017.5017.5032,384
24 Apr 202417.1617.1617.1617.1617.1621,579
23 Apr 202416.8316.8316.8316.8316.8336,403
22 Apr 202416.5016.5016.5016.5016.5040,087
19 Apr 202416.1816.1816.1816.1816.1833,416
18 Apr 202415.8715.8715.8715.8715.8784,969
17 Apr 2024------
16 Apr 202415.5615.5615.5615.5615.56146,986
15 Apr 202414.6815.2614.6815.2615.26456,090
12 Apr 202414.9714.9714.9714.9714.9752,166
11 Apr 2024------
10 Apr 202414.6814.6814.6814.6814.6847,917
09 Apr 202414.4014.4014.4014.4014.40465,530
08 Apr 202414.1214.1214.1214.1214.12674,384
05 Apr 202413.4513.4513.4513.4513.4561,576
04 Apr 202412.8112.8112.8112.8112.8144,587
03 Apr 202412.0012.2012.0012.2012.20158,655
02 Apr 202410.5211.6210.5211.6211.62533,392
01 Apr 202410.2911.3710.2911.0711.071,924,773
28 Mar 202410.8310.8310.8310.8310.83261,803
27 Mar 202411.4011.4011.4011.4011.40151,105
26 Mar 202412.3912.3911.9911.9911.99229,510
25 Mar 2024------
22 Mar 202412.6213.2512.6212.6212.62489,877
21 Mar 202414.6614.6613.2813.2813.28676,397
20 Mar 202413.6013.9713.5013.9713.97205,339
19 Mar 202412.8613.6512.8613.3113.31413,963
18 Mar 202414.2414.7913.5313.5313.53434,292
15 Mar 2024------
14 Mar 202414.9814.9814.9814.9814.98108,212
13 Mar 202415.7615.7615.7615.7615.76127,051
12 Mar 202417.4517.4516.5816.5816.5884,918
11 Mar 202418.3618.3617.4517.4517.45306,154
08 Mar 2024------
07 Mar 202418.3519.0518.1518.3618.36323,413
06 Mar 202420.0020.0019.1019.1019.10185,867
05 Mar 202420.8320.8419.8020.1020.10204,116
04 Mar 202421.6621.6620.5620.8420.84186,645
01 Mar 202422.0922.3920.9021.3921.39272,738
29 Feb 202423.0023.0021.7421.9821.98248,188
28 Feb 202423.7023.7022.5022.8822.88202,492
27 Feb 202424.0024.0023.0523.3823.38122,749
26 Feb 202424.4124.6023.2024.0324.03301,142
23 Feb 202424.8924.8923.7624.3224.32162,960
22 Feb 202424.1024.6523.6124.5124.51410,043
21 Feb 202424.4924.7023.9024.1124.11326,869
20 Feb 202425.2525.4024.1024.3924.39268,883
16 Feb 202424.0525.7124.0524.7024.70337,890
15 Feb 202426.6726.6724.9125.3125.31172,947
14 Feb 202425.5225.5224.8025.4025.40383,366
13 Feb 202424.2825.9524.1324.3124.31102,649
12 Feb 202426.6527.1525.3225.4025.4095,521
09 Feb 202427.3427.3426.1126.6526.65108,562
08 Feb 202427.4027.4026.2026.9426.94222,362
07 Feb 202427.4627.4625.9026.6426.6475,251
06 Feb 202427.0227.3926.0026.9226.92251,509
05 Feb 202427.9527.9527.0027.0727.07137,059
02 Feb 202427.2027.9826.9927.3627.36106,862
01 Feb 202427.2027.5526.5527.1227.12102,921
31 Jan 202427.0527.7026.7026.8626.8696,148
30 Jan 202427.4927.9027.0027.2327.2375,542
29 Jan 202427.9527.9626.0027.1027.1089,794
26 Jan 202427.3627.3627.3627.3627.36-
25 Jan 202428.0028.0027.0127.3627.3661,735
24 Jan 202428.6828.7026.6027.4827.4881,004
23 Jan 202429.5229.5227.5027.9827.98344,843
22 Jan 202426.8026.8026.8026.8026.80-
19 Jan 202425.6026.8025.5526.8026.80271,957
18 Jan 202426.1526.1524.9825.5325.53381,571
17 Jan 202425.7827.4925.7826.2926.29589,218
16 Jan 202427.1328.2027.1327.1327.13738,924
12 Jan 202427.6931.9027.6930.0530.054,129,770
11 Jan 202430.7631.9030.7630.7630.761,892,337
10 Jan 202437.0537.9734.1734.1734.177,779,158
09 Jan 202443.4045.0036.1037.9637.962,094,119
08 Jan 202446.1147.0041.4542.4442.441,502,461
05 Jan 202446.7046.7045.1046.1146.11180,245
04 Jan 202445.5046.7145.5046.0946.09214,071
03 Jan 202446.8947.3045.1046.8546.85196,378
02 Jan 202448.1848.1845.0646.9146.91278,289
29 Dec 202346.5047.8037.0046.8046.802,876,856
28 Dec 202347.5549.9044.9046.2546.25402,190
27 Dec 202360.0060.2048.2648.3048.301,641,160
26 Dec 202362.0062.0057.9960.3260.32215,180
22 Dec 202362.3763.6260.0062.0162.01554,853
21 Dec 202361.9062.0060.0061.4561.45307,565
20 Dec 202364.0064.8560.0061.6161.61301,647
19 Dec 202365.0065.7062.0062.9062.90341,738
18 Dec 202367.7867.7860.5562.4562.45520,142
15 Dec 202367.8467.9965.0066.7166.71336,399
14 Dec 202368.8069.0065.0067.8667.86404,808
13 Dec 202370.0070.0066.7167.8067.80187,115
12 Dec 202369.8569.8567.6168.3268.32327,692
11 Dec 202371.9071.9068.0068.9068.90343,967
08 Dec 202371.9971.9969.7071.0371.03349,251
07 Dec 202368.9073.0067.9172.1972.19515,958
06 Dec 202369.0072.5063.1068.3568.35464,642
05 Dec 202373.0073.0067.8069.0169.01406,334
04 Dec 202378.8078.8071.3072.7772.77422,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...