Astra Microwave Products Limited (532493.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 729.90 | 760.05 | 718.25 | 753.95 | 753.95 | 89,242 |
| 15 May 2024 | 717.40 | 724.35 | 703.00 | 722.15 | 722.15 | 7,927 |
| 14 May 2024 | 690.05 | 719.00 | 690.05 | 708.65 | 708.65 | 44,099 |
| 13 May 2024 | 701.00 | 703.05 | 672.60 | 696.85 | 696.85 | 47,129 |
| 10 May 2024 | 630.15 | 708.55 | 630.15 | 700.65 | 700.65 | 80,425 |
| 09 May 2024 | 670.25 | 670.25 | 633.30 | 635.75 | 635.75 | 7,963 |
| 08 May 2024 | 662.25 | 670.20 | 658.65 | 660.05 | 660.05 | 8,348 |
| 07 May 2024 | 660.45 | 675.00 | 646.30 | 660.75 | 660.75 | 18,687 |
| 06 May 2024 | 680.20 | 693.80 | 660.55 | 662.70 | 662.70 | 22,691 |
| 03 May 2024 | 690.80 | 699.50 | 666.00 | 680.20 | 680.20 | 22,246 |
| 02 May 2024 | 697.70 | 702.85 | 686.15 | 688.90 | 688.90 | 8,485 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 701.45 | 709.45 | 691.00 | 697.00 | 697.00 | 21,789 |
| 29 Apr 2024 | 714.60 | 717.95 | 696.00 | 699.55 | 699.55 | 26,982 |
| 26 Apr 2024 | 728.85 | 728.85 | 707.05 | 710.50 | 710.50 | 11,857 |
| 25 Apr 2024 | 710.25 | 729.60 | 708.15 | 714.10 | 714.10 | 30,555 |
| 24 Apr 2024 | 709.00 | 717.95 | 697.05 | 712.65 | 712.65 | 40,936 |
| 23 Apr 2024 | 709.95 | 720.90 | 705.25 | 708.70 | 708.70 | 15,108 |
| 22 Apr 2024 | 701.70 | 714.25 | 691.90 | 708.45 | 708.45 | 26,944 |
| 19 Apr 2024 | 700.50 | 701.45 | 678.45 | 697.80 | 697.80 | 24,474 |
| 18 Apr 2024 | 684.60 | 716.95 | 684.10 | 694.80 | 694.80 | 40,968 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 651.20 | 684.00 | 645.20 | 680.10 | 680.10 | 15,612 |
| 15 Apr 2024 | 652.15 | 670.75 | 640.90 | 652.35 | 652.35 | 19,341 |
| 12 Apr 2024 | 657.15 | 671.00 | 650.85 | 665.45 | 665.45 | 17,231 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 653.40 | 665.80 | 647.65 | 657.15 | 657.15 | 13,644 |
| 09 Apr 2024 | 643.95 | 669.80 | 641.55 | 655.35 | 655.35 | 55,709 |
| 08 Apr 2024 | 645.95 | 652.75 | 635.80 | 638.75 | 638.75 | 21,575 |
| 05 Apr 2024 | 644.55 | 644.55 | 631.15 | 633.60 | 633.60 | 10,966 |
| 04 Apr 2024 | 644.95 | 645.85 | 630.40 | 639.65 | 639.65 | 10,085 |
| 03 Apr 2024 | 634.60 | 644.65 | 621.50 | 637.30 | 637.30 | 21,334 |
| 02 Apr 2024 | 628.00 | 640.00 | 620.90 | 623.00 | 623.00 | 34,695 |
| 01 Apr 2024 | 600.45 | 633.75 | 600.45 | 627.90 | 627.90 | 46,035 |
| 28 Mar 2024 | 543.40 | 621.95 | 543.40 | 595.70 | 595.70 | 95,823 |
| 27 Mar 2024 | 556.65 | 556.65 | 538.00 | 544.45 | 544.45 | 14,663 |
| 26 Mar 2024 | 547.05 | 557.75 | 545.00 | 545.75 | 545.75 | 20,586 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 541.05 | 560.00 | 541.05 | 557.75 | 557.75 | 20,783 |
| 21 Mar 2024 | 540.15 | 547.35 | 536.15 | 539.25 | 539.25 | 12,041 |
| 20 Mar 2024 | 563.30 | 563.30 | 533.05 | 534.65 | 534.65 | 20,220 |
| 19 Mar 2024 | 568.35 | 568.45 | 548.70 | 550.90 | 550.90 | 9,069 |
| 18 Mar 2024 | 576.15 | 576.15 | 555.95 | 558.50 | 558.50 | 16,042 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 510.65 | 565.95 | 510.65 | 561.90 | 561.90 | 20,013 |
| 13 Mar 2024 | 571.05 | 585.00 | 511.00 | 521.05 | 521.05 | 68,803 |
| 12 Mar 2024 | 617.75 | 617.75 | 576.05 | 579.65 | 579.65 | 18,653 |
| 11 Mar 2024 | 616.05 | 625.85 | 603.45 | 606.05 | 606.05 | 26,435 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 625.95 | 625.95 | 613.90 | 620.25 | 620.25 | 10,233 |
| 06 Mar 2024 | 631.15 | 642.85 | 610.65 | 615.90 | 615.90 | 8,065 |
| 05 Mar 2024 | 621.45 | 636.00 | 615.15 | 621.45 | 621.45 | 21,542 |
| 04 Mar 2024 | 635.60 | 635.60 | 614.40 | 617.15 | 617.15 | 7,635 |
| 01 Mar 2024 | 624.95 | 632.40 | 608.95 | 613.40 | 613.40 | 9,276 |
| 29 Feb 2024 | 615.30 | 621.00 | 610.10 | 614.95 | 614.95 | 14,658 |
| 28 Feb 2024 | 645.10 | 645.10 | 585.00 | 615.30 | 615.30 | 32,340 |
| 27 Feb 2024 | 649.80 | 652.45 | 634.30 | 638.10 | 638.10 | 13,003 |
| 26 Feb 2024 | 635.45 | 643.45 | 620.00 | 632.55 | 632.55 | 22,668 |
| 23 Feb 2024 | 648.65 | 649.85 | 633.00 | 636.80 | 636.80 | 23,767 |
| 22 Feb 2024 | 639.75 | 658.35 | 633.80 | 640.90 | 640.90 | 44,524 |
| 21 Feb 2024 | 652.45 | 657.55 | 632.10 | 639.10 | 639.10 | 24,354 |
| 20 Feb 2024 | 659.80 | 664.20 | 646.00 | 655.95 | 655.95 | 16,451 |
| 16 Feb 2024 | 640.20 | 677.35 | 639.95 | 672.95 | 672.95 | 54,132 |
| 15 Feb 2024 | 641.95 | 645.00 | 636.00 | 640.15 | 640.15 | 6,499 |
| 14 Feb 2024 | 638.00 | 641.85 | 627.00 | 637.45 | 637.45 | 9,289 |
| 13 Feb 2024 | 618.85 | 639.35 | 610.05 | 637.15 | 637.15 | 23,667 |
| 12 Feb 2024 | 649.05 | 650.00 | 609.90 | 613.75 | 613.75 | 71,742 |
| 09 Feb 2024 | 690.00 | 690.00 | 629.55 | 646.80 | 646.80 | 100,515 |
| 08 Feb 2024 | 669.60 | 685.65 | 669.60 | 673.65 | 673.65 | 67,629 |
| 07 Feb 2024 | 668.80 | 676.00 | 651.80 | 669.55 | 669.55 | 21,878 |
| 06 Feb 2024 | 649.65 | 667.30 | 639.90 | 659.80 | 659.80 | 39,432 |
| 05 Feb 2024 | 625.20 | 649.50 | 620.00 | 643.80 | 643.80 | 144,261 |
| 02 Feb 2024 | 604.15 | 618.00 | 596.15 | 610.45 | 610.45 | 60,928 |
| 01 Feb 2024 | 575.75 | 603.50 | 571.95 | 600.35 | 600.35 | 29,033 |
| 31 Jan 2024 | 561.20 | 578.95 | 554.05 | 576.55 | 576.55 | 30,188 |
| 30 Jan 2024 | 552.15 | 579.40 | 548.10 | 551.10 | 551.10 | 56,946 |
| 29 Jan 2024 | 570.15 | 571.00 | 550.00 | 551.55 | 551.55 | 42,374 |
| 26 Jan 2024 | 565.95 | 565.95 | 565.95 | 565.95 | 565.95 | - |
| 25 Jan 2024 | 552.95 | 579.35 | 550.00 | 565.95 | 565.95 | 46,525 |
| 24 Jan 2024 | 546.25 | 554.25 | 538.30 | 546.20 | 546.20 | 15,981 |
| 23 Jan 2024 | 550.15 | 563.95 | 541.60 | 546.10 | 546.10 | 40,715 |
| 22 Jan 2024 | 577.20 | 577.20 | 577.20 | 577.20 | 577.20 | - |
| 19 Jan 2024 | 589.65 | 589.65 | 571.60 | 577.20 | 577.20 | 18,011 |
| 18 Jan 2024 | 575.10 | 579.00 | 554.95 | 567.90 | 567.90 | 32,451 |
| 17 Jan 2024 | 589.85 | 589.85 | 571.60 | 573.55 | 573.55 | 14,548 |
| 16 Jan 2024 | 595.10 | 598.30 | 584.05 | 590.00 | 590.00 | 27,435 |
| 12 Jan 2024 | 607.90 | 611.25 | 595.00 | 597.20 | 597.20 | 9,106 |
| 11 Jan 2024 | 602.10 | 613.90 | 601.00 | 608.00 | 608.00 | 7,596 |
| 10 Jan 2024 | 611.85 | 611.85 | 597.15 | 601.95 | 601.95 | 10,811 |
| 09 Jan 2024 | 606.80 | 609.00 | 591.65 | 600.95 | 600.95 | 23,642 |
| 08 Jan 2024 | 606.10 | 617.65 | 598.00 | 602.95 | 602.95 | 13,971 |
| 05 Jan 2024 | 604.00 | 609.00 | 599.30 | 604.65 | 604.65 | 30,142 |
| 04 Jan 2024 | 602.10 | 606.85 | 595.35 | 599.60 | 599.60 | 5,578 |
| 03 Jan 2024 | 598.15 | 604.95 | 587.85 | 589.40 | 589.40 | 11,090 |
| 02 Jan 2024 | 604.40 | 610.30 | 590.95 | 598.85 | 598.85 | 13,743 |
| 29 Dec 2023 | 612.15 | 614.15 | 600.00 | 601.70 | 601.70 | 13,835 |
| 28 Dec 2023 | 609.35 | 617.40 | 606.35 | 608.65 | 608.65 | 8,460 |
| 27 Dec 2023 | 619.15 | 619.15 | 601.50 | 606.90 | 606.90 | 10,142 |
| 26 Dec 2023 | 614.50 | 624.00 | 609.85 | 613.70 | 613.70 | 19,003 |
| *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.