Shivam Autotech Limited (532776.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 38.11 | 38.51 | 37.35 | 38.45 | 38.45 | 21,609 |
| 09 May 2024 | 40.56 | 40.56 | 38.11 | 38.11 | 38.11 | 7,374 |
| 08 May 2024 | 40.00 | 40.04 | 38.71 | 38.83 | 38.83 | 14,059 |
| 07 May 2024 | 41.20 | 41.20 | 38.49 | 39.27 | 39.27 | 21,260 |
| 06 May 2024 | 42.65 | 42.65 | 40.70 | 40.86 | 40.86 | 17,628 |
| 03 May 2024 | 43.34 | 43.75 | 42.27 | 42.65 | 42.65 | 10,843 |
| 02 May 2024 | 44.00 | 44.85 | 42.50 | 42.93 | 42.93 | 30,862 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 41.75 | 45.00 | 41.74 | 43.80 | 43.80 | 62,624 |
| 29 Apr 2024 | 41.57 | 43.05 | 41.44 | 41.65 | 41.65 | 57,631 |
| 26 Apr 2024 | 42.81 | 42.90 | 42.25 | 42.42 | 42.42 | 8,859 |
| 25 Apr 2024 | 43.06 | 44.00 | 42.15 | 42.66 | 42.66 | 10,252 |
| 24 Apr 2024 | 43.04 | 43.70 | 42.56 | 42.56 | 42.56 | 2,432 |
| 23 Apr 2024 | 43.14 | 44.35 | 42.90 | 43.04 | 43.04 | 7,289 |
| 22 Apr 2024 | 42.83 | 44.49 | 42.82 | 42.94 | 42.94 | 11,271 |
| 19 Apr 2024 | 43.81 | 43.81 | 42.82 | 42.82 | 42.82 | 9,946 |
| 18 Apr 2024 | 41.34 | 44.90 | 41.34 | 43.64 | 43.64 | 24,507 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 39.50 | 42.74 | 39.50 | 42.18 | 42.18 | 20,293 |
| 15 Apr 2024 | 42.99 | 42.99 | 40.70 | 41.89 | 41.89 | 57,049 |
| 12 Apr 2024 | 45.96 | 46.19 | 43.46 | 43.91 | 43.91 | 47,532 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 44.31 | 45.85 | 43.64 | 45.50 | 45.50 | 48,078 |
| 09 Apr 2024 | 43.66 | 46.00 | 42.50 | 44.35 | 44.35 | 26,691 |
| 08 Apr 2024 | 43.11 | 44.01 | 42.60 | 42.78 | 42.78 | 18,426 |
| 05 Apr 2024 | 42.01 | 44.90 | 42.01 | 44.52 | 44.52 | 65,739 |
| 04 Apr 2024 | 43.44 | 43.45 | 42.40 | 43.36 | 43.36 | 54,288 |
| 03 Apr 2024 | 40.21 | 41.39 | 39.20 | 41.39 | 41.39 | 6,792 |
| 02 Apr 2024 | 39.99 | 39.99 | 38.30 | 39.42 | 39.42 | 15,090 |
| 01 Apr 2024 | 37.45 | 38.40 | 37.45 | 38.32 | 38.32 | 5,719 |
| 28 Mar 2024 | 37.09 | 37.80 | 36.51 | 36.93 | 36.93 | 17,247 |
| 27 Mar 2024 | 37.31 | 37.79 | 36.05 | 36.73 | 36.73 | 70,104 |
| 26 Mar 2024 | 40.37 | 40.40 | 37.06 | 37.16 | 37.16 | 49,657 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 37.94 | 38.49 | 37.80 | 38.49 | 38.49 | 39,517 |
| 21 Mar 2024 | 34.36 | 36.66 | 34.36 | 36.66 | 36.66 | 14,178 |
| 20 Mar 2024 | 35.01 | 35.34 | 34.80 | 34.92 | 34.92 | 14,830 |
| 19 Mar 2024 | 34.25 | 36.50 | 34.25 | 34.93 | 34.93 | 20,489 |
| 18 Mar 2024 | 35.99 | 36.50 | 35.66 | 35.75 | 35.75 | 10,456 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 34.06 | 36.78 | 34.06 | 36.15 | 36.15 | 65,104 |
| 13 Mar 2024 | 38.99 | 38.99 | 35.85 | 35.85 | 35.85 | 42,118 |
| 12 Mar 2024 | 38.70 | 39.30 | 37.73 | 37.73 | 37.73 | 59,293 |
| 11 Mar 2024 | 42.33 | 42.33 | 39.43 | 39.71 | 39.71 | 28,906 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 42.54 | 42.54 | 41.10 | 41.50 | 41.50 | 7,665 |
| 06 Mar 2024 | 43.16 | 44.04 | 41.05 | 41.82 | 41.82 | 27,438 |
| 05 Mar 2024 | 44.50 | 44.50 | 42.76 | 42.90 | 42.90 | 13,156 |
| 04 Mar 2024 | 47.74 | 47.74 | 44.22 | 44.22 | 44.22 | 18,871 |
| 01 Mar 2024 | 45.44 | 46.39 | 44.38 | 45.92 | 45.92 | 22,320 |
| 29 Feb 2024 | 47.04 | 47.04 | 44.69 | 44.69 | 44.69 | 44,143 |
| 28 Feb 2024 | 49.51 | 49.60 | 47.04 | 47.04 | 47.04 | 47,755 |
| 27 Feb 2024 | 47.72 | 49.70 | 47.70 | 49.51 | 49.51 | 121,652 |
| 26 Feb 2024 | 46.99 | 47.35 | 45.00 | 47.35 | 47.35 | 37,446 |
| 23 Feb 2024 | 43.90 | 45.10 | 43.90 | 45.10 | 45.10 | 56,038 |
| 22 Feb 2024 | 43.99 | 44.05 | 41.80 | 42.96 | 42.96 | 48,874 |
| 21 Feb 2024 | 42.50 | 44.48 | 41.15 | 43.36 | 43.36 | 78,067 |
| 20 Feb 2024 | 43.02 | 44.50 | 42.10 | 42.37 | 42.37 | 57,219 |
| 16 Feb 2024 | 41.58 | 41.58 | 40.51 | 40.55 | 40.55 | 5,687 |
| 15 Feb 2024 | 41.51 | 41.94 | 40.50 | 40.53 | 40.53 | 49,079 |
| 14 Feb 2024 | 40.49 | 42.34 | 39.51 | 42.06 | 42.06 | 42,657 |
| 13 Feb 2024 | 42.20 | 43.76 | 41.55 | 41.55 | 41.55 | 50,254 |
| 12 Feb 2024 | 46.79 | 46.80 | 43.73 | 43.73 | 43.73 | 55,429 |
| 09 Feb 2024 | 46.39 | 46.44 | 43.40 | 46.03 | 46.03 | 148,534 |
| 08 Feb 2024 | 46.49 | 46.49 | 44.20 | 44.99 | 44.99 | 114,372 |
| 07 Feb 2024 | 45.51 | 46.89 | 44.45 | 45.68 | 45.68 | 109,342 |
| 06 Feb 2024 | 45.00 | 45.90 | 44.15 | 45.51 | 45.51 | 97,412 |
| 05 Feb 2024 | 42.54 | 46.01 | 42.54 | 44.42 | 44.42 | 148,928 |
| 02 Feb 2024 | 46.49 | 47.00 | 42.62 | 44.34 | 44.34 | 602,213 |
| 01 Feb 2024 | 44.77 | 44.77 | 43.70 | 44.77 | 44.77 | 497,512 |
| 31 Jan 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | 194,291 |
| 30 Jan 2024 | 40.60 | 40.61 | 40.40 | 40.61 | 40.61 | 149,971 |
| 29 Jan 2024 | 37.40 | 38.68 | 37.00 | 38.68 | 38.68 | 44,015 |
| 26 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 25 Jan 2024 | 36.01 | 37.45 | 36.01 | 36.84 | 36.84 | 22,119 |
| 24 Jan 2024 | 35.71 | 36.80 | 35.60 | 36.01 | 36.01 | 8,532 |
| 23 Jan 2024 | 38.65 | 38.65 | 36.38 | 36.44 | 36.44 | 17,211 |
| 22 Jan 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 19 Jan 2024 | 38.99 | 39.80 | 38.00 | 38.85 | 38.85 | 34,516 |
| 18 Jan 2024 | 38.69 | 39.00 | 37.60 | 38.26 | 38.26 | 17,611 |
| 17 Jan 2024 | 38.99 | 39.20 | 37.77 | 38.69 | 38.69 | 11,527 |
| 16 Jan 2024 | 41.28 | 41.28 | 39.00 | 39.09 | 39.09 | 27,789 |
| 12 Jan 2024 | 42.90 | 43.53 | 40.00 | 41.23 | 41.23 | 91,828 |
| 11 Jan 2024 | 40.80 | 41.46 | 40.80 | 41.46 | 41.46 | 12,963 |
| 10 Jan 2024 | 37.61 | 39.49 | 37.00 | 39.49 | 39.49 | 21,906 |
| 09 Jan 2024 | 38.55 | 38.80 | 37.50 | 37.61 | 37.61 | 35,238 |
| 08 Jan 2024 | 37.49 | 38.60 | 37.00 | 38.38 | 38.38 | 23,000 |
| 05 Jan 2024 | 39.67 | 39.67 | 37.75 | 38.26 | 38.26 | 38,180 |
| 04 Jan 2024 | 40.00 | 40.10 | 38.00 | 39.11 | 39.11 | 40,324 |
| 03 Jan 2024 | 37.49 | 38.93 | 36.40 | 38.58 | 38.58 | 49,916 |
| 02 Jan 2024 | 38.00 | 38.90 | 36.50 | 37.63 | 37.63 | 59,466 |
| 29 Dec 2023 | 40.31 | 40.31 | 38.30 | 38.53 | 38.53 | 32,339 |
| 28 Dec 2023 | 40.90 | 41.79 | 39.97 | 40.31 | 40.31 | 79,655 |
| 27 Dec 2023 | 38.00 | 42.00 | 37.33 | 40.10 | 40.10 | 94,382 |
| 26 Dec 2023 | 40.30 | 40.30 | 37.80 | 38.46 | 38.46 | 70,596 |
| 22 Dec 2023 | 40.10 | 41.95 | 39.30 | 39.50 | 39.50 | 65,713 |
| 21 Dec 2023 | 35.51 | 40.99 | 35.51 | 40.07 | 40.07 | 112,957 |
| 20 Dec 2023 | 42.00 | 42.25 | 36.83 | 37.11 | 37.11 | 152,582 |
| 19 Dec 2023 | 38.86 | 43.80 | 36.79 | 41.50 | 41.50 | 135,945 |
| 18 Dec 2023 | 37.79 | 39.60 | 36.55 | 38.88 | 38.88 | 416,841 |
| *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.