Suprajit Engineering Limited (532509.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 420.45 | 420.45 | 412.95 | 418.75 | 418.75 | 10,755 |
| 02 May 2024 | 429.75 | 429.75 | 415.50 | 416.85 | 416.85 | 3,163 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 412.55 | 429.50 | 412.55 | 422.30 | 422.30 | 7,844 |
| 29 Apr 2024 | 425.85 | 425.85 | 415.10 | 419.40 | 419.40 | 7,452 |
| 26 Apr 2024 | 420.15 | 420.15 | 416.05 | 418.70 | 418.70 | 2,362 |
| 25 Apr 2024 | 421.55 | 424.50 | 414.70 | 416.65 | 416.65 | 7,118 |
| 24 Apr 2024 | 431.15 | 431.15 | 419.25 | 420.40 | 420.40 | 7,996 |
| 23 Apr 2024 | 432.80 | 432.80 | 417.45 | 420.80 | 420.80 | 4,971 |
| 22 Apr 2024 | 422.65 | 427.15 | 420.95 | 424.45 | 424.45 | 4,900 |
| 19 Apr 2024 | 419.85 | 423.85 | 409.25 | 421.60 | 421.60 | 9,806 |
| 18 Apr 2024 | 428.80 | 431.00 | 415.00 | 417.95 | 417.95 | 17,898 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 423.00 | 428.50 | 418.45 | 421.00 | 421.00 | 3,385 |
| 15 Apr 2024 | 405.10 | 423.90 | 405.10 | 420.75 | 420.75 | 3,802 |
| 12 Apr 2024 | 428.70 | 433.80 | 427.05 | 428.40 | 428.40 | 5,411 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 423.65 | 430.75 | 423.00 | 426.55 | 426.55 | 4,574 |
| 09 Apr 2024 | 435.35 | 438.25 | 423.50 | 425.65 | 425.65 | 17,924 |
| 08 Apr 2024 | 438.25 | 438.25 | 427.50 | 431.05 | 431.05 | 5,656 |
| 05 Apr 2024 | 428.85 | 435.00 | 424.00 | 430.55 | 430.55 | 20,037 |
| 04 Apr 2024 | 424.85 | 425.05 | 419.35 | 423.60 | 423.60 | 8,713 |
| 03 Apr 2024 | 414.05 | 423.80 | 408.90 | 422.05 | 422.05 | 7,467 |
| 02 Apr 2024 | 412.80 | 417.00 | 408.75 | 410.60 | 410.60 | 6,136 |
| 01 Apr 2024 | 419.85 | 420.00 | 410.25 | 418.45 | 418.45 | 7,373 |
| 28 Mar 2024 | 405.00 | 413.60 | 403.20 | 411.70 | 411.70 | 4,003 |
| 27 Mar 2024 | 402.05 | 412.95 | 400.50 | 404.75 | 404.75 | 20,502 |
| 26 Mar 2024 | 408.75 | 413.90 | 403.15 | 406.00 | 406.00 | 17,304 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 404.00 | 409.85 | 402.95 | 408.75 | 408.75 | 2,700 |
| 21 Mar 2024 | 402.50 | 405.00 | 398.45 | 404.00 | 404.00 | 4,712 |
| 20 Mar 2024 | 392.55 | 400.20 | 389.75 | 398.45 | 398.45 | 6,989 |
| 19 Mar 2024 | 400.15 | 410.30 | 393.80 | 394.65 | 394.65 | 14,954 |
| 18 Mar 2024 | 410.60 | 420.35 | 403.85 | 407.20 | 407.20 | 7,998 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 392.05 | 410.00 | 388.05 | 405.20 | 405.20 | 7,942 |
| 13 Mar 2024 | 422.00 | 422.25 | 394.80 | 400.05 | 400.05 | 42,540 |
| 12 Mar 2024 | 443.70 | 443.70 | 412.75 | 420.05 | 420.05 | 6,754 |
| 11 Mar 2024 | 438.30 | 438.30 | 421.45 | 424.60 | 424.60 | 8,302 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 435.00 | 438.60 | 428.50 | 431.95 | 431.95 | 18,642 |
| 06 Mar 2024 | 434.10 | 442.00 | 426.05 | 434.90 | 434.90 | 17,025 |
| 05 Mar 2024 | 434.25 | 438.90 | 429.35 | 434.15 | 434.15 | 28,764 |
| 04 Mar 2024 | 435.00 | 453.45 | 427.95 | 433.65 | 433.65 | 74,280 |
| 01 Mar 2024 | 427.10 | 438.25 | 422.80 | 432.05 | 432.05 | 19,907 |
| 29 Feb 2024 | 429.95 | 431.80 | 419.45 | 425.15 | 425.15 | 38,853 |
| 28 Feb 2024 | 439.65 | 439.65 | 421.60 | 428.60 | 428.60 | 72,933 |
| 27 Feb 2024 | 427.75 | 449.00 | 424.25 | 432.85 | 432.85 | 146,493 |
| 26 Feb 2024 | 426.00 | 440.00 | 422.65 | 428.95 | 428.95 | 169,419 |
| 26 Feb 2024 | 1.1 Dividend | |||||
| 23 Feb 2024 | 399.00 | 425.00 | 398.00 | 422.45 | 421.35 | 124,721 |
| 22 Feb 2024 | 397.95 | 398.90 | 387.45 | 397.10 | 396.07 | 8,606 |
| 21 Feb 2024 | 395.55 | 396.45 | 386.80 | 390.15 | 389.13 | 20,463 |
| 20 Feb 2024 | 388.65 | 395.90 | 387.60 | 393.60 | 392.58 | 5,839 |
| 16 Feb 2024 | 381.75 | 389.50 | 380.00 | 382.55 | 381.55 | 12,489 |
| 15 Feb 2024 | 387.35 | 395.05 | 382.00 | 385.20 | 384.20 | 12,172 |
| 14 Feb 2024 | 375.45 | 390.20 | 375.45 | 384.65 | 383.65 | 29,837 |
| 13 Feb 2024 | 382.05 | 391.60 | 382.05 | 384.00 | 383.00 | 12,195 |
| 12 Feb 2024 | 409.55 | 412.95 | 380.45 | 390.55 | 389.53 | 18,634 |
| 09 Feb 2024 | 400.50 | 405.90 | 390.10 | 403.60 | 402.55 | 20,224 |
| 08 Feb 2024 | 403.90 | 407.95 | 398.00 | 399.20 | 398.16 | 17,087 |
| 07 Feb 2024 | 395.35 | 409.10 | 393.10 | 402.95 | 401.90 | 20,624 |
| 06 Feb 2024 | 395.45 | 398.00 | 388.55 | 391.50 | 390.48 | 6,024 |
| 05 Feb 2024 | 390.20 | 391.75 | 385.45 | 388.55 | 387.54 | 3,325 |
| 02 Feb 2024 | 392.50 | 394.60 | 387.85 | 389.25 | 388.24 | 2,381 |
| 01 Feb 2024 | 387.75 | 394.50 | 387.05 | 392.10 | 391.08 | 8,360 |
| 31 Jan 2024 | 385.70 | 395.00 | 385.70 | 394.10 | 393.07 | 4,482 |
| 30 Jan 2024 | 392.90 | 397.60 | 384.10 | 388.70 | 387.69 | 16,404 |
| 29 Jan 2024 | 389.15 | 393.15 | 387.00 | 389.80 | 388.79 | 10,613 |
| 26 Jan 2024 | 391.85 | 391.85 | 391.85 | 391.85 | 390.83 | - |
| 25 Jan 2024 | 386.15 | 393.55 | 386.15 | 391.85 | 390.83 | 4,768 |
| 24 Jan 2024 | 388.35 | 396.00 | 384.55 | 390.50 | 389.48 | 8,154 |
| 23 Jan 2024 | 391.80 | 396.85 | 384.50 | 386.70 | 385.69 | 20,007 |
| 22 Jan 2024 | 389.30 | 389.30 | 389.30 | 389.30 | 388.29 | - |
| 19 Jan 2024 | 390.50 | 400.60 | 385.00 | 389.30 | 388.29 | 24,316 |
| 18 Jan 2024 | 394.55 | 395.85 | 383.40 | 391.55 | 390.53 | 11,601 |
| 17 Jan 2024 | 398.05 | 398.35 | 391.10 | 393.60 | 392.58 | 39,246 |
| 16 Jan 2024 | 407.05 | 408.70 | 397.10 | 402.70 | 401.65 | 18,714 |
| 12 Jan 2024 | 406.60 | 409.75 | 403.50 | 406.80 | 405.74 | 7,170 |
| 11 Jan 2024 | 408.00 | 410.15 | 402.00 | 403.50 | 402.45 | 7,199 |
| 10 Jan 2024 | 409.55 | 411.20 | 403.00 | 405.10 | 404.05 | 26,971 |
| 09 Jan 2024 | 389.20 | 416.00 | 389.20 | 408.70 | 407.64 | 54,356 |
| 08 Jan 2024 | 406.20 | 406.20 | 384.95 | 389.00 | 387.99 | 10,734 |
| 05 Jan 2024 | 396.25 | 400.90 | 393.65 | 398.30 | 397.26 | 22,801 |
| 04 Jan 2024 | 397.05 | 406.75 | 392.10 | 393.80 | 392.77 | 27,454 |
| 03 Jan 2024 | 403.20 | 403.30 | 395.75 | 399.15 | 398.11 | 7,742 |
| 02 Jan 2024 | 413.50 | 413.95 | 398.50 | 404.60 | 403.55 | 50,085 |
| 29 Dec 2023 | 405.00 | 409.60 | 400.45 | 406.30 | 405.24 | 63,644 |
| 28 Dec 2023 | 381.20 | 410.75 | 381.00 | 402.35 | 401.30 | 260,323 |
| 27 Dec 2023 | 367.00 | 377.05 | 366.15 | 371.75 | 370.78 | 15,923 |
| 26 Dec 2023 | 373.50 | 374.50 | 364.00 | 365.25 | 364.30 | 5,191 |
| 22 Dec 2023 | 363.10 | 372.85 | 363.10 | 370.65 | 369.68 | 5,404 |
| 21 Dec 2023 | 374.85 | 374.85 | 358.55 | 361.75 | 360.81 | 15,522 |
| 20 Dec 2023 | 375.70 | 381.20 | 357.30 | 362.45 | 361.51 | 11,743 |
| 19 Dec 2023 | 378.45 | 381.65 | 373.25 | 373.90 | 372.93 | 9,354 |
| 18 Dec 2023 | 377.95 | 384.55 | 373.85 | 377.60 | 376.62 | 20,950 |
| 15 Dec 2023 | 382.05 | 386.00 | 380.10 | 382.10 | 381.11 | 25,138 |
| 14 Dec 2023 | 382.45 | 385.20 | 380.70 | 382.00 | 381.01 | 3,238 |
| 13 Dec 2023 | 370.50 | 384.00 | 369.45 | 379.75 | 378.76 | 20,303 |
| 12 Dec 2023 | 370.20 | 373.80 | 368.80 | 370.00 | 369.04 | 14,189 |
| *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.