Jaiprakash Associates Limited (532532.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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 20.13 | 20.48 | 19.73 | 19.87 | 19.87 | 5,549,076 |
| 24 Apr 2024 | 20.59 | 21.10 | 20.21 | 20.28 | 20.28 | 4,747,751 |
| 23 Apr 2024 | 20.37 | 20.98 | 20.11 | 20.57 | 20.57 | 3,774,422 |
| 22 Apr 2024 | 21.19 | 21.30 | 19.93 | 20.13 | 20.13 | 5,288,349 |
| 19 Apr 2024 | 20.57 | 21.32 | 20.50 | 20.84 | 20.84 | 4,150,461 |
| 18 Apr 2024 | 20.97 | 22.00 | 20.81 | 21.34 | 21.34 | 10,678,805 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 19.91 | 21.26 | 19.76 | 20.96 | 20.96 | 6,598,469 |
| 15 Apr 2024 | 20.01 | 20.75 | 19.63 | 20.24 | 20.24 | 5,968,035 |
| 12 Apr 2024 | 21.73 | 21.85 | 20.62 | 21.03 | 21.03 | 6,581,629 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 20.99 | 21.70 | 20.00 | 21.31 | 21.31 | 7,333,894 |
| 09 Apr 2024 | 21.99 | 21.99 | 20.24 | 20.79 | 20.79 | 9,348,351 |
| 08 Apr 2024 | 22.75 | 22.75 | 20.93 | 21.71 | 21.71 | 9,809,602 |
| 05 Apr 2024 | 21.44 | 22.74 | 20.58 | 22.59 | 22.59 | 11,688,264 |
| 04 Apr 2024 | 20.18 | 20.85 | 19.44 | 20.85 | 20.85 | 5,005,939 |
| 03 Apr 2024 | 20.03 | 20.48 | 19.80 | 19.86 | 19.86 | 5,783,449 |
| 02 Apr 2024 | 19.28 | 19.77 | 19.01 | 19.77 | 19.77 | 4,961,630 |
| 01 Apr 2024 | 18.34 | 18.83 | 18.11 | 18.83 | 18.83 | 1,663,579 |
| 28 Mar 2024 | 18.85 | 18.85 | 17.85 | 17.94 | 17.94 | 3,113,945 |
| 27 Mar 2024 | 17.63 | 18.38 | 17.56 | 18.38 | 18.38 | 5,326,173 |
| 26 Mar 2024 | 17.63 | 17.90 | 17.41 | 17.51 | 17.51 | 5,262,199 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 17.65 | 17.89 | 17.40 | 17.58 | 17.58 | 2,812,993 |
| 21 Mar 2024 | 17.86 | 18.44 | 17.50 | 17.75 | 17.75 | 3,174,059 |
| 20 Mar 2024 | 17.50 | 17.82 | 17.35 | 17.80 | 17.80 | 4,698,963 |
| 19 Mar 2024 | 17.67 | 18.40 | 16.88 | 16.98 | 16.98 | 1,969,819 |
| 18 Mar 2024 | 17.90 | 17.90 | 16.81 | 17.56 | 17.56 | 3,228,186 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 15.84 | 17.16 | 15.84 | 16.81 | 16.81 | 4,513,460 |
| 13 Mar 2024 | 17.53 | 17.76 | 16.67 | 16.67 | 16.67 | 2,023,152 |
| 12 Mar 2024 | 18.44 | 18.51 | 17.54 | 17.54 | 17.54 | 4,465,991 |
| 11 Mar 2024 | 18.64 | 18.74 | 18.11 | 18.46 | 18.46 | 8,954,552 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 18.69 | 18.69 | 17.77 | 17.85 | 17.85 | 4,584,045 |
| 06 Mar 2024 | 17.85 | 18.70 | 17.25 | 18.70 | 18.70 | 6,953,838 |
| 05 Mar 2024 | 18.48 | 19.10 | 17.60 | 17.81 | 17.81 | 3,647,756 |
| 04 Mar 2024 | 19.33 | 19.50 | 18.35 | 18.48 | 18.48 | 5,569,170 |
| 01 Mar 2024 | 19.89 | 20.30 | 18.89 | 18.89 | 18.89 | 7,415,912 |
| 29 Feb 2024 | 20.25 | 20.89 | 19.88 | 19.88 | 19.88 | 30,786,578 |
| 28 Feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 402,713 |
| 27 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 568,630 |
| 26 Feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 624,983 |
| 23 Feb 2024 | 25.94 | 26.40 | 24.38 | 24.38 | 24.38 | 10,652,832 |
| 22 Feb 2024 | 25.44 | 26.29 | 25.20 | 25.66 | 25.66 | 2,430,074 |
| 21 Feb 2024 | 26.57 | 26.57 | 25.32 | 25.40 | 25.40 | 2,126,044 |
| 20 Feb 2024 | 25.69 | 26.84 | 25.54 | 26.17 | 26.17 | 5,903,884 |
| 16 Feb 2024 | 25.50 | 25.61 | 24.63 | 24.76 | 24.76 | 2,777,366 |
| 15 Feb 2024 | 26.65 | 26.69 | 24.93 | 25.43 | 25.43 | 15,928,439 |
| 14 Feb 2024 | 23.03 | 25.42 | 23.03 | 25.42 | 25.42 | 4,385,333 |
| 13 Feb 2024 | 24.97 | 25.35 | 24.21 | 24.21 | 24.21 | 1,929,127 |
| 12 Feb 2024 | 27.17 | 27.17 | 25.34 | 25.48 | 25.48 | 5,539,468 |
| 09 Feb 2024 | 26.10 | 27.06 | 24.50 | 26.67 | 26.67 | 14,720,895 |
| 08 Feb 2024 | 26.51 | 26.51 | 24.10 | 25.78 | 25.78 | 5,450,379 |
| 07 Feb 2024 | 25.02 | 25.25 | 25.00 | 25.25 | 25.25 | 7,122,208 |
| 06 Feb 2024 | 24.01 | 24.13 | 23.00 | 24.05 | 24.05 | 4,885,307 |
| 05 Feb 2024 | 22.01 | 23.07 | 22.01 | 22.99 | 22.99 | 3,726,064 |
| 02 Feb 2024 | 21.81 | 22.50 | 21.55 | 21.98 | 21.98 | 3,074,895 |
| 01 Feb 2024 | 22.12 | 22.59 | 21.34 | 21.77 | 21.77 | 2,777,912 |
| 31 Jan 2024 | 22.10 | 22.58 | 21.85 | 22.27 | 22.27 | 4,408,249 |
| 30 Jan 2024 | 24.09 | 24.18 | 22.80 | 22.99 | 22.99 | 5,290,200 |
| 29 Jan 2024 | 23.53 | 23.79 | 22.20 | 23.64 | 23.64 | 11,275,198 |
| 26 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 25 Jan 2024 | 20.43 | 22.20 | 20.30 | 21.80 | 21.80 | 4,334,308 |
| 24 Jan 2024 | 19.26 | 20.51 | 18.85 | 20.24 | 20.24 | 2,828,713 |
| 23 Jan 2024 | 20.90 | 21.00 | 19.07 | 19.18 | 19.18 | 4,862,126 |
| 22 Jan 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 19 Jan 2024 | 19.39 | 19.51 | 18.65 | 18.81 | 18.81 | 2,101,925 |
| 18 Jan 2024 | 18.96 | 19.35 | 18.37 | 19.17 | 19.17 | 4,392,381 |
| 17 Jan 2024 | 18.99 | 19.35 | 18.73 | 19.03 | 19.03 | 4,029,802 |
| 16 Jan 2024 | 19.95 | 20.30 | 18.60 | 19.09 | 19.09 | 4,713,205 |
| 12 Jan 2024 | 20.37 | 21.23 | 20.30 | 20.59 | 20.59 | 3,929,044 |
| 11 Jan 2024 | 20.53 | 20.65 | 20.06 | 20.31 | 20.31 | 1,586,123 |
| 10 Jan 2024 | 20.05 | 20.64 | 19.53 | 20.34 | 20.34 | 4,105,549 |
| 09 Jan 2024 | 21.90 | 21.99 | 19.72 | 20.02 | 20.02 | 8,107,451 |
| 08 Jan 2024 | 22.80 | 22.82 | 21.19 | 21.36 | 21.36 | 6,450,875 |
| 05 Jan 2024 | 22.80 | 24.11 | 22.22 | 22.69 | 22.69 | 8,804,035 |
| 04 Jan 2024 | 22.29 | 23.05 | 22.09 | 22.66 | 22.66 | 4,795,523 |
| 03 Jan 2024 | 22.99 | 23.14 | 22.06 | 22.16 | 22.16 | 4,690,538 |
| 02 Jan 2024 | 21.54 | 23.25 | 21.00 | 22.96 | 22.96 | 12,024,403 |
| 29 Dec 2023 | 19.73 | 20.00 | 19.50 | 19.80 | 19.80 | 1,981,910 |
| 28 Dec 2023 | 19.94 | 20.35 | 19.40 | 19.68 | 19.68 | 2,868,763 |
| 27 Dec 2023 | 21.00 | 21.00 | 19.60 | 20.00 | 20.00 | 1,602,476 |
| 26 Dec 2023 | 21.30 | 21.70 | 20.66 | 20.81 | 20.81 | 1,786,042 |
| 22 Dec 2023 | 20.38 | 21.39 | 20.25 | 21.06 | 21.06 | 2,948,296 |
| 21 Dec 2023 | 19.82 | 20.32 | 19.43 | 20.07 | 20.07 | 2,637,864 |
| 20 Dec 2023 | 22.09 | 22.85 | 19.75 | 19.92 | 19.92 | 4,144,661 |
| 19 Dec 2023 | 22.35 | 22.74 | 21.85 | 21.94 | 21.94 | 2,479,415 |
| 18 Dec 2023 | 21.74 | 22.40 | 21.26 | 22.14 | 22.14 | 2,647,695 |
| 15 Dec 2023 | 21.72 | 22.11 | 20.95 | 21.38 | 21.38 | 2,283,147 |
| 14 Dec 2023 | 22.72 | 22.72 | 21.21 | 21.81 | 21.81 | 3,634,584 |
| 13 Dec 2023 | 22.34 | 22.60 | 21.75 | 22.39 | 22.39 | 4,177,508 |
| 12 Dec 2023 | 21.44 | 23.19 | 21.19 | 21.81 | 21.81 | 10,389,026 |
| 11 Dec 2023 | 20.18 | 21.50 | 20.18 | 21.13 | 21.13 | 9,995,223 |
| 08 Dec 2023 | 19.51 | 20.40 | 19.30 | 20.01 | 20.01 | 5,851,886 |
| 07 Dec 2023 | 19.28 | 19.79 | 18.78 | 19.19 | 19.19 | 5,470,111 |
| 06 Dec 2023 | 18.57 | 19.92 | 18.55 | 19.21 | 19.21 | 9,840,211 |
| 05 Dec 2023 | 17.48 | 18.86 | 17.14 | 18.56 | 18.56 | 4,631,840 |
| 04 Dec 2023 | 17.68 | 17.96 | 17.25 | 17.34 | 17.34 | 2,878,394 |
| *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.