AI Champdany Industries Limited (532806.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 54.39 | 54.39 | 52.01 | 52.89 | 52.89 | 1,236 |
| 25 Apr 2024 | 53.80 | 53.80 | 51.56 | 53.00 | 53.00 | 1,332 |
| 24 Apr 2024 | 54.85 | 54.85 | 53.80 | 53.80 | 53.80 | 97 |
| 23 Apr 2024 | 51.19 | 54.00 | 51.00 | 53.00 | 53.00 | 1,347 |
| 22 Apr 2024 | 52.80 | 52.85 | 51.01 | 52.50 | 52.50 | 2,298 |
| 19 Apr 2024 | 53.17 | 54.25 | 51.31 | 53.00 | 53.00 | 668 |
| 18 Apr 2024 | 53.86 | 53.86 | 52.50 | 52.64 | 52.64 | 733 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 51.00 | 53.40 | 51.00 | 51.30 | 51.30 | 1,459 |
| 15 Apr 2024 | 52.00 | 53.19 | 50.01 | 52.95 | 52.95 | 1,218 |
| 12 Apr 2024 | 51.95 | 52.17 | 50.52 | 50.66 | 50.66 | 1,675 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 54.00 | 54.00 | 49.30 | 51.95 | 51.95 | 1,672 |
| 09 Apr 2024 | 51.55 | 52.00 | 51.55 | 51.86 | 51.86 | 441 |
| 08 Apr 2024 | 56.00 | 56.00 | 52.50 | 52.64 | 52.64 | 3,718 |
| 05 Apr 2024 | 56.95 | 56.95 | 52.40 | 55.00 | 55.00 | 1,091 |
| 04 Apr 2024 | 56.30 | 56.30 | 51.52 | 55.12 | 55.12 | 520 |
| 03 Apr 2024 | 53.97 | 54.18 | 53.00 | 54.18 | 54.18 | 509 |
| 02 Apr 2024 | 51.82 | 54.00 | 51.00 | 51.60 | 51.60 | 1,206 |
| 01 Apr 2024 | 51.61 | 52.87 | 51.61 | 51.71 | 51.71 | 1,362 |
| 28 Mar 2024 | 49.75 | 54.00 | 49.75 | 50.36 | 50.36 | 1,107 |
| 27 Mar 2024 | 56.00 | 56.00 | 52.33 | 52.33 | 52.33 | 325 |
| 26 Mar 2024 | 55.50 | 55.50 | 54.89 | 54.95 | 54.95 | 690 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 55.00 | 55.00 | 52.25 | 55.00 | 55.00 | 300 |
| 21 Mar 2024 | 54.06 | 55.49 | 51.00 | 54.99 | 54.99 | 433 |
| 20 Mar 2024 | 53.00 | 53.00 | 51.50 | 53.00 | 53.00 | 143 |
| 19 Mar 2024 | 50.00 | 54.49 | 50.00 | 53.00 | 53.00 | 401 |
| 18 Mar 2024 | 51.52 | 52.00 | 51.51 | 52.00 | 52.00 | 389 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 50.92 | 56.19 | 50.92 | 55.96 | 55.96 | 1,457 |
| 13 Mar 2024 | 53.10 | 56.49 | 53.10 | 53.60 | 53.60 | 2,114 |
| 12 Mar 2024 | 57.60 | 57.60 | 54.54 | 55.89 | 55.89 | 651 |
| 11 Mar 2024 | 59.20 | 59.24 | 53.60 | 57.41 | 57.41 | 4,431 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 57.12 | 57.13 | 53.28 | 56.42 | 56.42 | 1,559 |
| 06 Mar 2024 | 59.90 | 59.90 | 55.05 | 56.00 | 56.00 | 1,056 |
| 05 Mar 2024 | 58.89 | 58.89 | 56.50 | 57.51 | 57.51 | 1,305 |
| 04 Mar 2024 | 59.90 | 59.90 | 55.55 | 57.46 | 57.46 | 4,059 |
| 01 Mar 2024 | 53.60 | 56.28 | 52.50 | 55.93 | 55.93 | 19,861 |
| 29 Feb 2024 | 52.89 | 53.60 | 50.92 | 53.60 | 53.60 | 12,648 |
| 28 Feb 2024 | 53.60 | 53.60 | 51.00 | 51.05 | 51.05 | 6,206 |
| 27 Feb 2024 | 51.00 | 53.89 | 49.50 | 53.60 | 53.60 | 2,486 |
| 26 Feb 2024 | 53.05 | 54.50 | 50.41 | 51.55 | 51.55 | 5,595 |
| 23 Feb 2024 | 52.30 | 52.30 | 50.55 | 51.99 | 51.99 | 1,154 |
| 22 Feb 2024 | 52.80 | 52.80 | 50.51 | 51.95 | 51.95 | 2,011 |
| 21 Feb 2024 | 51.95 | 52.99 | 50.00 | 52.89 | 52.89 | 3,824 |
| 20 Feb 2024 | 53.31 | 54.20 | 51.95 | 52.18 | 52.18 | 6,244 |
| 16 Feb 2024 | 53.50 | 53.52 | 50.21 | 53.51 | 53.51 | 7,020 |
| 15 Feb 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 984 |
| 14 Feb 2024 | 46.90 | 48.56 | 44.01 | 48.56 | 48.56 | 3,464 |
| 13 Feb 2024 | 48.55 | 48.55 | 46.25 | 46.25 | 46.25 | 3,270 |
| 12 Feb 2024 | 49.00 | 52.50 | 47.55 | 47.70 | 47.70 | 12,830 |
| 09 Feb 2024 | 49.35 | 50.87 | 47.51 | 50.00 | 50.00 | 839 |
| 08 Feb 2024 | 50.15 | 50.88 | 48.04 | 49.09 | 49.09 | 2,159 |
| 07 Feb 2024 | 51.25 | 51.25 | 48.04 | 49.75 | 49.75 | 4,334 |
| 06 Feb 2024 | 48.30 | 50.95 | 48.28 | 50.56 | 50.56 | 1,169 |
| 05 Feb 2024 | 50.00 | 51.35 | 49.00 | 49.11 | 49.11 | 3,164 |
| 02 Feb 2024 | 51.48 | 52.00 | 50.06 | 50.06 | 50.06 | 1,300 |
| 01 Feb 2024 | 50.39 | 52.00 | 50.00 | 50.82 | 50.82 | 1,772 |
| 31 Jan 2024 | 52.50 | 52.50 | 49.40 | 49.68 | 49.68 | 5,864 |
| 30 Jan 2024 | 52.75 | 52.75 | 50.52 | 52.00 | 52.00 | 1,536 |
| 29 Jan 2024 | 51.35 | 52.67 | 51.07 | 51.51 | 51.51 | 3,362 |
| 26 Jan 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 25 Jan 2024 | 51.62 | 53.75 | 51.37 | 53.75 | 53.75 | 1,985 |
| 24 Jan 2024 | 52.68 | 53.80 | 51.65 | 53.75 | 53.75 | 596 |
| 23 Jan 2024 | 56.00 | 56.00 | 51.50 | 51.65 | 51.65 | 1,845 |
| 22 Jan 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 19 Jan 2024 | 52.16 | 54.97 | 51.85 | 54.49 | 54.49 | 2,989 |
| 18 Jan 2024 | 53.98 | 53.98 | 50.60 | 53.93 | 53.93 | 306 |
| 17 Jan 2024 | 54.89 | 55.35 | 53.05 | 53.25 | 53.25 | 2,493 |
| 16 Jan 2024 | 56.79 | 57.19 | 53.01 | 54.89 | 54.89 | 1,462 |
| 12 Jan 2024 | 54.00 | 56.85 | 51.80 | 54.79 | 54.79 | 7,899 |
| 11 Jan 2024 | 57.20 | 57.52 | 54.00 | 54.15 | 54.15 | 2,560 |
| 10 Jan 2024 | 57.67 | 60.54 | 54.79 | 54.79 | 54.79 | 4,755 |
| 09 Jan 2024 | 60.70 | 60.70 | 57.67 | 57.67 | 57.67 | 3,480 |
| 08 Jan 2024 | 64.53 | 64.53 | 58.39 | 60.70 | 60.70 | 3,721 |
| 05 Jan 2024 | 62.12 | 62.12 | 59.17 | 61.46 | 61.46 | 5,989 |
| 04 Jan 2024 | 56.36 | 59.17 | 56.36 | 59.17 | 59.17 | 3,854 |
| 03 Jan 2024 | 51.01 | 56.36 | 51.01 | 56.36 | 56.36 | 11,162 |
| 02 Jan 2024 | 53.68 | 56.50 | 53.68 | 53.68 | 53.68 | 8,931 |
| 29 Dec 2023 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 1,918 |
| 28 Dec 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1,874 |
| 27 Dec 2023 | 67.00 | 67.00 | 65.89 | 65.89 | 65.89 | 1,721 |
| 26 Dec 2023 | 69.82 | 69.82 | 66.50 | 69.35 | 69.35 | 16,963 |
| 22 Dec 2023 | 64.65 | 66.50 | 64.65 | 66.50 | 66.50 | 12,554 |
| 21 Dec 2023 | 63.50 | 63.51 | 57.47 | 63.34 | 63.34 | 11,605 |
| 20 Dec 2023 | 61.60 | 61.60 | 59.80 | 60.49 | 60.49 | 23,747 |
| 19 Dec 2023 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 2,516 |
| 18 Dec 2023 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 1,932 |
| 15 Dec 2023 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 1,965 |
| 14 Dec 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 820 |
| 13 Dec 2023 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 2,271 |
| 12 Dec 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 2,082 |
| 11 Dec 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4,089 |
| 08 Dec 2023 | 41.92 | 41.92 | 39.14 | 41.72 | 41.72 | 2,905 |
| 07 Dec 2023 | 39.93 | 39.93 | 38.01 | 39.93 | 39.93 | 2,329 |
| 06 Dec 2023 | 38.96 | 41.43 | 38.00 | 38.03 | 38.03 | 2,507 |
| 05 Dec 2023 | 39.02 | 40.00 | 39.00 | 39.46 | 39.46 | 1,818 |
| 04 Dec 2023 | 40.34 | 41.00 | 39.01 | 39.02 | 39.02 | 427 |
| *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.