Noida Toll Bridge Company Limited (532481.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9.29 | 9.29 | 8.72 | 8.80 | 8.80 | 4,887 |
| 16 May 2024 | 8.90 | 9.13 | 8.85 | 8.85 | 8.85 | 10,508 |
| 15 May 2024 | 8.72 | 8.97 | 8.31 | 8.97 | 8.97 | 77,012 |
| 14 May 2024 | 7.94 | 8.56 | 7.90 | 8.55 | 8.55 | 19,823 |
| 13 May 2024 | 8.25 | 8.61 | 8.10 | 8.16 | 8.16 | 14,753 |
| 10 May 2024 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 2,680 |
| 09 May 2024 | 8.50 | 8.50 | 8.25 | 8.26 | 8.26 | 6,415 |
| 08 May 2024 | 8.40 | 8.62 | 8.40 | 8.40 | 8.40 | 8,802 |
| 07 May 2024 | 8.61 | 8.61 | 8.45 | 8.46 | 8.46 | 20,220 |
| 06 May 2024 | 8.53 | 8.66 | 8.53 | 8.61 | 8.61 | 8,464 |
| 03 May 2024 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | 15,395 |
| 02 May 2024 | 9.17 | 9.18 | 8.82 | 8.82 | 8.82 | 22,581 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 9.01 | 9.08 | 8.86 | 9.00 | 9.00 | 48,024 |
| 29 Apr 2024 | 9.01 | 9.19 | 9.00 | 9.00 | 9.00 | 9,483 |
| 26 Apr 2024 | 9.01 | 9.01 | 8.86 | 9.01 | 9.01 | 41,638 |
| 25 Apr 2024 | 8.67 | 8.84 | 8.67 | 8.84 | 8.84 | 41,996 |
| 24 Apr 2024 | 8.33 | 8.67 | 8.33 | 8.67 | 8.67 | 4,090 |
| 23 Apr 2024 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | 3,017 |
| 22 Apr 2024 | 8.68 | 8.75 | 8.56 | 8.56 | 8.56 | 31,182 |
| 19 Apr 2024 | 8.73 | 9.07 | 8.73 | 8.73 | 8.73 | 23,930 |
| 18 Apr 2024 | 9.15 | 9.15 | 8.90 | 8.90 | 8.90 | 10,248 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 8.70 | 8.99 | 8.70 | 8.99 | 8.99 | 16,642 |
| 15 Apr 2024 | 9.22 | 9.22 | 8.87 | 8.87 | 8.87 | 4,216 |
| 12 Apr 2024 | 8.71 | 9.05 | 8.71 | 9.05 | 9.05 | 25,709 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 35,135 |
| 09 Apr 2024 | 9.06 | 9.07 | 9.06 | 9.06 | 9.06 | 42,523 |
| 08 Apr 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 11,877 |
| 05 Apr 2024 | 9.39 | 9.42 | 9.10 | 9.42 | 9.42 | 136,208 |
| 04 Apr 2024 | 8.98 | 8.98 | 8.95 | 8.98 | 8.98 | 114,984 |
| 03 Apr 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 25,013 |
| 02 Apr 2024 | 8.05 | 8.16 | 8.05 | 8.16 | 8.16 | 10,581 |
| 01 Apr 2024 | 7.56 | 7.78 | 7.56 | 7.78 | 7.78 | 14,043 |
| 28 Mar 2024 | 8.00 | 8.00 | 7.41 | 7.41 | 7.41 | 486,697 |
| 27 Mar 2024 | 7.85 | 8.18 | 7.79 | 7.79 | 7.79 | 84,912 |
| 26 Mar 2024 | 8.40 | 8.40 | 7.99 | 8.19 | 8.19 | 69,370 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 7.91 | 8.00 | 7.90 | 8.00 | 8.00 | 103,841 |
| 21 Mar 2024 | 8.38 | 8.38 | 8.06 | 8.06 | 8.06 | 80,226 |
| 20 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 180,917 |
| 19 Mar 2024 | 8.39 | 8.39 | 8.38 | 8.38 | 8.38 | 54,313 |
| 18 Mar 2024 | 8.55 | 8.56 | 8.55 | 8.55 | 8.55 | 78,776 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 31,466 |
| 13 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1,453 |
| 12 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3,571 |
| 11 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 8,363 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.35 | 9.63 | 9.35 | 9.62 | 9.62 | 32,356 |
| 06 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 22,237 |
| 05 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 29,806 |
| 04 Mar 2024 | 9.92 | 10.00 | 9.92 | 9.92 | 9.92 | 15,948 |
| 01 Mar 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 32,580 |
| 29 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 30,404 |
| 28 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 24,064 |
| 27 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 23,991 |
| 26 Feb 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 3,938 |
| 23 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 6,686 |
| 22 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 747 |
| 21 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1,912 |
| 20 Feb 2024 | 11.15 | 12.22 | 11.07 | 12.09 | 12.09 | 87,507 |
| 16 Feb 2024 | 11.07 | 11.10 | 10.58 | 11.10 | 11.10 | 21,393 |
| 15 Feb 2024 | 10.50 | 10.58 | 10.50 | 10.58 | 10.58 | 30,644 |
| 14 Feb 2024 | 9.39 | 10.08 | 9.22 | 10.08 | 10.08 | 21,507 |
| 13 Feb 2024 | 9.88 | 9.88 | 9.55 | 9.60 | 9.60 | 64,569 |
| 12 Feb 2024 | 11.09 | 11.09 | 10.05 | 10.05 | 10.05 | 82,965 |
| 09 Feb 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 12,541 |
| 08 Feb 2024 | 11.00 | 11.00 | 10.78 | 10.78 | 10.78 | 26,343 |
| 07 Feb 2024 | 11.21 | 11.22 | 11.00 | 11.00 | 11.00 | 24,411 |
| 06 Feb 2024 | 11.16 | 11.30 | 11.00 | 11.00 | 11.00 | 28,885 |
| 05 Feb 2024 | 11.22 | 11.25 | 11.22 | 11.22 | 11.22 | 46,099 |
| 02 Feb 2024 | 11.55 | 11.55 | 11.37 | 11.37 | 11.37 | 28,698 |
| 01 Feb 2024 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 68,378 |
| 31 Jan 2024 | 11.21 | 11.43 | 11.21 | 11.43 | 11.43 | 25,532 |
| 30 Jan 2024 | 11.43 | 11.43 | 11.21 | 11.21 | 11.21 | 42,190 |
| 29 Jan 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 29,815 |
| 26 Jan 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 25 Jan 2024 | 11.66 | 11.70 | 11.66 | 11.66 | 11.66 | 31,304 |
| 24 Jan 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 24,170 |
| 23 Jan 2024 | 12.25 | 12.25 | 12.13 | 12.13 | 12.13 | 18,785 |
| 22 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 19 Jan 2024 | 12.10 | 12.13 | 12.10 | 12.13 | 12.13 | 38,199 |
| 18 Jan 2024 | 11.90 | 11.90 | 11.89 | 11.90 | 11.90 | 60,237 |
| 17 Jan 2024 | 11.90 | 11.99 | 11.90 | 11.90 | 11.90 | 18,622 |
| 16 Jan 2024 | 12.10 | 12.10 | 11.89 | 11.90 | 11.90 | 60,798 |
| 12 Jan 2024 | 11.77 | 11.90 | 11.77 | 11.90 | 11.90 | 51,081 |
| 11 Jan 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 19,733 |
| 10 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 40,137 |
| 09 Jan 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 64,055 |
| 08 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 15,434 |
| 05 Jan 2024 | 12.65 | 12.95 | 12.65 | 12.65 | 12.65 | 115,159 |
| 04 Jan 2024 | 12.84 | 12.84 | 12.50 | 12.84 | 12.84 | 28,033 |
| 03 Jan 2024 | 12.00 | 12.23 | 11.65 | 12.23 | 12.23 | 39,478 |
| 02 Jan 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 32,095 |
| 29 Dec 2023 | 9.99 | 10.58 | 9.70 | 10.58 | 10.58 | 24,767 |
| 28 Dec 2023 | 10.25 | 10.80 | 10.01 | 10.08 | 10.08 | 116,221 |
| 27 Dec 2023 | 11.23 | 11.23 | 10.38 | 10.53 | 10.53 | 100,713 |
| 26 Dec 2023 | 10.41 | 10.92 | 10.21 | 10.92 | 10.92 | 200,587 |
| *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.