Tantia Constructions Limited (532738.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 05:07PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 25.26 | 25.26 | 24.77 | 24.77 | 24.77 | 2,500 |
| 30 Nov 2023 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | 4,160 |
| 29 Nov 2023 | 25.80 | 25.80 | 25.78 | 25.78 | 25.78 | 1,518 |
| 28 Nov 2023 | 26.83 | 26.83 | 26.30 | 26.30 | 26.30 | 2,315 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 26.83 | 26.84 | 26.83 | 26.83 | 26.83 | 2,045 |
| 22 Nov 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 122 |
| 21 Nov 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 387 |
| 20 Nov 2023 | 28.00 | 28.00 | 27.93 | 27.93 | 27.93 | 11,646 |
| 17 Nov 2023 | 27.74 | 28.51 | 27.11 | 28.50 | 28.50 | 70,980 |
| 16 Nov 2023 | 27.16 | 27.16 | 26.39 | 27.16 | 27.16 | 37,348 |
| 15 Nov 2023 | 25.87 | 25.87 | 25.17 | 25.87 | 25.87 | 50,403 |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | 23.50 | 24.67 | 22.60 | 24.64 | 24.64 | 40,194 |
| 10 Nov 2023 | 23.13 | 24.39 | 22.50 | 23.04 | 23.04 | 23,394 |
| 09 Nov 2023 | 25.80 | 25.80 | 23.37 | 23.60 | 23.60 | 18,978 |
| 08 Nov 2023 | 25.25 | 25.45 | 23.99 | 24.60 | 24.60 | 38,053 |
| 07 Nov 2023 | 25.52 | 25.52 | 23.35 | 25.25 | 25.25 | 29,666 |
| 06 Nov 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 9,831 |
| 03 Nov 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 16,367 |
| 02 Nov 2023 | 20.52 | 21.06 | 20.52 | 21.06 | 21.06 | 10,994 |
| 01 Nov 2023 | 19.41 | 20.15 | 18.30 | 19.15 | 19.15 | 38,550 |
| 31 Oct 2023 | 22.98 | 22.98 | 19.41 | 19.65 | 19.65 | 104,000 |
| 30 Oct 2023 | 21.48 | 23.70 | 21.48 | 21.48 | 21.48 | 82,826 |
| 27 Oct 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 744 |
| 26 Oct 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 22 |
| 25 Oct 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 262 |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2,319 |
| 20 Oct 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 491 |
| 19 Oct 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 154 |
| 18 Oct 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1,536 |
| 17 Oct 2023 | 35.50 | 35.50 | 32.33 | 32.33 | 32.33 | 29,923 |
| 16 Oct 2023 | 27.50 | 34.25 | 27.50 | 34.03 | 34.03 | 106,683 |
| 13 Oct 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 12 Oct 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 11 Oct 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 10 Oct 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 09 Oct 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 06 Oct 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 05 Oct 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 04 Oct 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 03 Oct 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 02 Oct 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 29 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 28 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 27 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 26 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 25 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 22 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 21 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 20 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 19 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 18 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 15 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 14 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 13 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 12 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 11 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 08 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 07 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 06 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 05 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 01 Sept 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 31 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 30 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 29 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 28 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 25 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 24 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 23 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 22 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 21 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 18 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 17 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 16 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 15 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 14 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 11 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 10 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 09 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 08 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 07 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 04 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 03 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 02 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 01 Aug 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 31 July 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 28 July 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 27 July 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 26 July 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 25 July 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 24 July 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 21 July 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 20 July 2023 | 19.00 | 19.17 | 17.40 | 17.69 | 17.69 | 67,044 |
| 19 July 2023 | 18.42 | 18.42 | 17.05 | 18.26 | 18.26 | 63,826 |
| 18 July 2023 | 16.49 | 17.55 | 16.01 | 17.55 | 17.55 | 55,972 |
| 17 July 2023 | 16.35 | 16.75 | 15.90 | 16.72 | 16.72 | 17,058 |
| 14 July 2023 | 16.60 | 17.00 | 16.00 | 16.66 | 16.66 | 9,559 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.