Zee Media Corporation Limited (532794.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 10.84 | 11.23 | 10.52 | 11.09 | 11.09 | 1,604,488 |
| 08 May 2024 | 10.56 | 10.83 | 10.47 | 10.74 | 10.74 | 828,907 |
| 07 May 2024 | 10.98 | 10.98 | 10.36 | 10.56 | 10.56 | 1,502,384 |
| 06 May 2024 | 11.05 | 11.11 | 10.75 | 10.90 | 10.90 | 1,343,565 |
| 03 May 2024 | 11.20 | 11.29 | 10.97 | 11.04 | 11.04 | 1,201,744 |
| 02 May 2024 | 11.21 | 11.30 | 10.96 | 11.07 | 11.07 | 857,867 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 11.26 | 11.35 | 11.14 | 11.21 | 11.21 | 1,057,171 |
| 29 Apr 2024 | 11.35 | 11.51 | 11.18 | 11.25 | 11.25 | 1,203,610 |
| 26 Apr 2024 | 11.19 | 11.60 | 11.12 | 11.30 | 11.30 | 2,591,025 |
| 25 Apr 2024 | 11.07 | 11.28 | 11.05 | 11.12 | 11.12 | 1,145,309 |
| 24 Apr 2024 | 11.20 | 11.23 | 10.97 | 11.07 | 11.07 | 597,873 |
| 23 Apr 2024 | 11.04 | 11.24 | 10.96 | 11.07 | 11.07 | 1,223,405 |
| 22 Apr 2024 | 11.00 | 11.12 | 10.85 | 10.96 | 10.96 | 1,084,096 |
| 19 Apr 2024 | 11.08 | 11.08 | 10.85 | 10.92 | 10.92 | 1,850,786 |
| 18 Apr 2024 | 11.40 | 11.52 | 11.00 | 11.11 | 11.11 | 2,397,826 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 10.94 | 11.55 | 10.94 | 11.35 | 11.35 | 1,639,597 |
| 15 Apr 2024 | 11.10 | 11.28 | 10.81 | 11.04 | 11.04 | 2,263,631 |
| 12 Apr 2024 | 11.67 | 11.82 | 11.17 | 11.24 | 11.24 | 1,700,188 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 11.76 | 11.98 | 11.68 | 11.78 | 11.78 | 1,350,949 |
| 09 Apr 2024 | 12.17 | 12.17 | 11.64 | 11.81 | 11.81 | 853,363 |
| 08 Apr 2024 | 12.37 | 12.37 | 11.88 | 11.96 | 11.96 | 824,889 |
| 05 Apr 2024 | 12.23 | 12.27 | 11.89 | 12.13 | 12.13 | 2,322,996 |
| 04 Apr 2024 | 12.34 | 12.39 | 11.97 | 12.22 | 12.22 | 2,559,425 |
| 03 Apr 2024 | 11.46 | 12.24 | 11.46 | 12.01 | 12.01 | 3,404,422 |
| 02 Apr 2024 | 11.60 | 11.93 | 11.37 | 11.83 | 11.83 | 3,061,489 |
| 01 Apr 2024 | 10.62 | 11.76 | 10.57 | 11.56 | 11.56 | 3,180,053 |
| 28 Mar 2024 | 10.51 | 10.85 | 10.30 | 10.42 | 10.42 | 3,546,711 |
| 27 Mar 2024 | 10.80 | 11.05 | 10.35 | 10.43 | 10.43 | 2,568,483 |
| 26 Mar 2024 | 11.01 | 11.02 | 10.71 | 10.80 | 10.80 | 1,694,662 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 11.03 | 11.35 | 10.92 | 11.07 | 11.07 | 1,371,570 |
| 21 Mar 2024 | 10.86 | 11.09 | 10.79 | 10.95 | 10.95 | 1,111,253 |
| 20 Mar 2024 | 10.65 | 10.76 | 10.26 | 10.69 | 10.69 | 3,693,993 |
| 19 Mar 2024 | 10.81 | 11.08 | 10.37 | 10.51 | 10.51 | 2,738,848 |
| 18 Mar 2024 | 10.85 | 11.47 | 10.55 | 10.83 | 10.83 | 5,330,807 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 10.36 | 11.35 | 10.17 | 11.29 | 11.29 | 3,504,954 |
| 13 Mar 2024 | 11.39 | 11.67 | 10.00 | 10.34 | 10.34 | 4,263,653 |
| 12 Mar 2024 | 11.74 | 11.87 | 11.14 | 11.52 | 11.52 | 3,269,798 |
| 11 Mar 2024 | 12.10 | 12.32 | 11.61 | 11.76 | 11.76 | 3,012,321 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 12.10 | 12.66 | 12.03 | 12.40 | 12.40 | 4,296,620 |
| 06 Mar 2024 | 12.49 | 12.49 | 11.89 | 12.10 | 12.10 | 2,720,567 |
| 05 Mar 2024 | 12.91 | 13.03 | 12.15 | 12.37 | 12.37 | 3,139,690 |
| 04 Mar 2024 | 13.64 | 13.64 | 12.71 | 12.83 | 12.83 | 3,663,846 |
| 01 Mar 2024 | 13.90 | 14.05 | 13.47 | 13.62 | 13.62 | 1,594,210 |
| 29 Feb 2024 | 13.53 | 13.88 | 13.25 | 13.75 | 13.75 | 2,974,129 |
| 28 Feb 2024 | 14.49 | 14.57 | 13.29 | 13.52 | 13.52 | 2,797,280 |
| 27 Feb 2024 | 14.76 | 14.96 | 14.36 | 14.48 | 14.48 | 2,176,251 |
| 26 Feb 2024 | 15.00 | 15.17 | 14.82 | 14.91 | 14.91 | 1,423,376 |
| 23 Feb 2024 | 14.78 | 15.30 | 14.78 | 15.07 | 15.07 | 1,790,374 |
| 22 Feb 2024 | 14.92 | 15.09 | 14.30 | 14.98 | 14.98 | 2,832,797 |
| 21 Feb 2024 | 15.81 | 15.82 | 14.45 | 14.67 | 14.67 | 8,485,757 |
| 20 Feb 2024 | 16.03 | 16.73 | 16.00 | 16.28 | 16.28 | 5,417,788 |
| 16 Feb 2024 | 15.37 | 16.61 | 15.35 | 16.03 | 16.03 | 4,203,731 |
| 15 Feb 2024 | 15.35 | 16.00 | 15.34 | 15.43 | 15.43 | 3,081,331 |
| 14 Feb 2024 | 15.14 | 15.82 | 14.85 | 15.27 | 15.27 | 2,397,135 |
| 13 Feb 2024 | 15.20 | 15.61 | 14.93 | 15.13 | 15.13 | 3,035,968 |
| 12 Feb 2024 | 16.68 | 16.94 | 14.90 | 15.31 | 15.31 | 2,413,121 |
| 09 Feb 2024 | 15.50 | 16.74 | 14.89 | 16.42 | 16.42 | 3,531,416 |
| 08 Feb 2024 | 15.67 | 15.95 | 15.43 | 15.69 | 15.69 | 3,350,039 |
| 07 Feb 2024 | 14.86 | 15.70 | 14.86 | 15.45 | 15.45 | 3,023,202 |
| 06 Feb 2024 | 14.99 | 15.00 | 14.62 | 14.85 | 14.85 | 1,439,352 |
| 05 Feb 2024 | 14.95 | 15.20 | 14.65 | 14.83 | 14.83 | 2,927,314 |
| 02 Feb 2024 | 14.84 | 15.18 | 14.63 | 14.83 | 14.83 | 2,025,502 |
| 01 Feb 2024 | 14.41 | 15.08 | 14.41 | 14.79 | 14.79 | 1,346,028 |
| 31 Jan 2024 | 14.56 | 15.05 | 14.25 | 14.82 | 14.82 | 2,855,787 |
| 30 Jan 2024 | 14.01 | 14.99 | 13.90 | 14.45 | 14.45 | 5,420,057 |
| 29 Jan 2024 | 14.08 | 14.28 | 13.88 | 14.00 | 14.00 | 3,208,869 |
| 26 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 25 Jan 2024 | 14.32 | 14.42 | 13.90 | 14.06 | 14.06 | 2,925,401 |
| 24 Jan 2024 | 14.08 | 14.46 | 13.85 | 14.29 | 14.29 | 6,843,934 |
| 23 Jan 2024 | 13.16 | 14.87 | 13.16 | 13.88 | 13.88 | 8,236,752 |
| 22 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 19 Jan 2024 | 16.72 | 17.07 | 15.53 | 15.84 | 15.84 | 6,752,340 |
| 18 Jan 2024 | 15.96 | 17.52 | 15.32 | 16.51 | 16.51 | 10,880,100 |
| 17 Jan 2024 | 15.99 | 16.56 | 15.63 | 15.98 | 15.98 | 3,368,618 |
| 16 Jan 2024 | 16.56 | 16.94 | 15.75 | 16.07 | 16.07 | 4,460,149 |
| 12 Jan 2024 | 17.06 | 17.36 | 16.75 | 16.88 | 16.88 | 2,680,287 |
| 11 Jan 2024 | 16.89 | 17.63 | 16.63 | 16.94 | 16.94 | 6,248,646 |
| 10 Jan 2024 | 16.42 | 17.40 | 16.05 | 16.52 | 16.52 | 7,437,149 |
| 09 Jan 2024 | 16.49 | 16.74 | 15.48 | 16.20 | 16.20 | 10,827,829 |
| 08 Jan 2024 | 16.79 | 18.07 | 16.63 | 17.51 | 17.51 | 7,107,457 |
| 05 Jan 2024 | 16.70 | 17.50 | 16.50 | 16.78 | 16.78 | 4,892,094 |
| 04 Jan 2024 | 16.74 | 17.19 | 16.54 | 16.94 | 16.94 | 3,159,846 |
| 03 Jan 2024 | 16.26 | 16.76 | 16.16 | 16.66 | 16.66 | 2,223,837 |
| 02 Jan 2024 | 16.28 | 16.45 | 15.57 | 16.26 | 16.26 | 3,515,777 |
| 29 Dec 2023 | 15.22 | 15.42 | 15.00 | 15.11 | 15.11 | 1,999,370 |
| 28 Dec 2023 | 15.58 | 15.58 | 15.07 | 15.21 | 15.21 | 1,229,252 |
| 27 Dec 2023 | 15.41 | 15.70 | 15.20 | 15.41 | 15.41 | 909,708 |
| 26 Dec 2023 | 15.87 | 15.89 | 15.28 | 15.38 | 15.38 | 1,169,465 |
| 22 Dec 2023 | 15.67 | 15.90 | 15.47 | 15.75 | 15.75 | 1,975,779 |
| 21 Dec 2023 | 14.89 | 15.70 | 14.80 | 15.54 | 15.54 | 2,366,426 |
| 20 Dec 2023 | 16.27 | 16.31 | 14.50 | 14.82 | 14.82 | 3,109,931 |
| 19 Dec 2023 | 16.39 | 16.45 | 16.00 | 16.05 | 16.05 | 2,310,892 |
| 18 Dec 2023 | 16.79 | 16.79 | 16.17 | 16.51 | 16.51 | 1,996,447 |
| 15 Dec 2023 | 16.88 | 17.20 | 16.45 | 16.70 | 16.70 | 3,139,470 |
| *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.