Hinduja Global Solutions Limited (532859.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 828.00 | 829.00 | 822.80 | 827.20 | 827.20 | 1,294 |
| 16 May 2024 | 818.15 | 828.00 | 818.15 | 824.30 | 824.30 | 902 |
| 15 May 2024 | 822.00 | 828.60 | 816.00 | 818.15 | 818.15 | 1,454 |
| 14 May 2024 | 820.00 | 832.55 | 815.00 | 820.40 | 820.40 | 2,595 |
| 13 May 2024 | 827.50 | 827.60 | 805.05 | 814.45 | 814.45 | 2,630 |
| 10 May 2024 | 833.95 | 834.10 | 820.00 | 824.90 | 824.90 | 1,489 |
| 09 May 2024 | 850.00 | 850.00 | 825.00 | 827.95 | 827.95 | 1,619 |
| 08 May 2024 | 855.05 | 860.00 | 846.00 | 849.40 | 849.40 | 1,008 |
| 07 May 2024 | 880.45 | 880.50 | 849.60 | 860.30 | 860.30 | 1,012 |
| 06 May 2024 | 877.35 | 883.00 | 861.00 | 868.75 | 868.75 | 752 |
| 03 May 2024 | 897.00 | 897.00 | 870.45 | 874.15 | 874.15 | 1,971 |
| 02 May 2024 | 874.05 | 895.00 | 867.65 | 890.30 | 890.30 | 5,159 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 867.00 | 882.00 | 867.00 | 875.15 | 875.15 | 2,305 |
| 29 Apr 2024 | 877.00 | 877.80 | 862.45 | 865.30 | 865.30 | 4,194 |
| 26 Apr 2024 | 860.00 | 870.20 | 859.60 | 867.40 | 867.40 | 2,493 |
| 25 Apr 2024 | 860.00 | 860.00 | 850.00 | 858.90 | 858.90 | 1,583 |
| 24 Apr 2024 | 855.00 | 860.00 | 850.05 | 853.25 | 853.25 | 3,091 |
| 23 Apr 2024 | 859.00 | 859.00 | 848.00 | 851.65 | 851.65 | 1,807 |
| 22 Apr 2024 | 837.70 | 892.00 | 831.00 | 848.75 | 848.75 | 8,457 |
| 19 Apr 2024 | 828.00 | 831.00 | 817.40 | 824.50 | 824.50 | 2,631 |
| 18 Apr 2024 | 859.35 | 859.35 | 827.65 | 831.95 | 831.95 | 1,275 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 838.80 | 847.95 | 835.00 | 843.05 | 843.05 | 2,621 |
| 15 Apr 2024 | 865.00 | 865.00 | 829.45 | 842.30 | 842.30 | 3,375 |
| 12 Apr 2024 | 871.85 | 874.90 | 864.00 | 865.45 | 865.45 | 1,713 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 866.20 | 884.85 | 865.75 | 871.00 | 871.00 | 2,351 |
| 09 Apr 2024 | 877.15 | 883.90 | 864.90 | 870.90 | 870.90 | 6,279 |
| 08 Apr 2024 | 836.90 | 881.00 | 836.35 | 869.95 | 869.95 | 12,754 |
| 05 Apr 2024 | 832.60 | 837.00 | 816.75 | 834.30 | 834.30 | 5,353 |
| 04 Apr 2024 | 825.85 | 832.60 | 814.35 | 829.50 | 829.50 | 2,235 |
| 03 Apr 2024 | 803.30 | 824.30 | 794.20 | 815.80 | 815.80 | 3,139 |
| 02 Apr 2024 | 794.15 | 796.20 | 777.60 | 792.95 | 792.95 | 3,620 |
| 01 Apr 2024 | 739.65 | 790.00 | 739.65 | 784.95 | 784.95 | 8,881 |
| 28 Mar 2024 | 727.00 | 759.90 | 727.00 | 739.35 | 739.35 | 8,547 |
| 27 Mar 2024 | 770.00 | 775.60 | 720.25 | 728.00 | 728.00 | 10,292 |
| 26 Mar 2024 | 792.80 | 794.05 | 767.55 | 768.40 | 768.40 | 8,345 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 802.00 | 808.10 | 789.15 | 792.80 | 792.80 | 3,760 |
| 21 Mar 2024 | 789.10 | 815.10 | 783.75 | 801.80 | 801.80 | 9,541 |
| 20 Mar 2024 | 781.60 | 786.00 | 766.00 | 773.60 | 773.60 | 6,983 |
| 19 Mar 2024 | 788.75 | 791.75 | 778.00 | 779.75 | 779.75 | 3,710 |
| 18 Mar 2024 | 790.95 | 799.00 | 785.00 | 788.75 | 788.75 | 4,475 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 785.00 | 825.85 | 780.00 | 797.00 | 797.00 | 10,513 |
| 13 Mar 2024 | 839.90 | 842.70 | 788.10 | 796.10 | 796.10 | 3,966 |
| 12 Mar 2024 | 858.15 | 858.15 | 836.30 | 839.85 | 839.85 | 3,216 |
| 11 Mar 2024 | 867.00 | 867.00 | 856.00 | 857.65 | 857.65 | 5,385 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 889.15 | 889.15 | 866.00 | 868.10 | 868.10 | 4,003 |
| 06 Mar 2024 | 902.15 | 902.15 | 869.40 | 876.90 | 876.90 | 5,544 |
| 05 Mar 2024 | 902.80 | 905.80 | 897.00 | 899.00 | 899.00 | 3,855 |
| 04 Mar 2024 | 915.10 | 915.60 | 901.50 | 902.80 | 902.80 | 2,986 |
| 01 Mar 2024 | 920.00 | 921.50 | 909.00 | 909.10 | 909.10 | 589 |
| 29 Feb 2024 | 903.00 | 920.20 | 901.00 | 914.15 | 914.15 | 3,646 |
| 28 Feb 2024 | 907.05 | 917.95 | 900.05 | 903.10 | 903.10 | 4,767 |
| 27 Feb 2024 | 914.90 | 918.35 | 906.55 | 915.15 | 915.15 | 2,403 |
| 26 Feb 2024 | 912.75 | 913.00 | 906.00 | 906.40 | 906.40 | 2,018 |
| 23 Feb 2024 | 908.85 | 915.00 | 908.10 | 909.00 | 909.00 | 5,829 |
| 22 Feb 2024 | 916.50 | 920.95 | 911.00 | 912.55 | 912.55 | 3,029 |
| 21 Feb 2024 | 925.55 | 926.90 | 911.90 | 913.15 | 913.15 | 4,619 |
| 20 Feb 2024 | 921.00 | 923.85 | 915.00 | 917.30 | 917.30 | 1,427 |
| 16 Feb 2024 | 930.55 | 931.10 | 921.00 | 926.05 | 926.05 | 1,926 |
| 15 Feb 2024 | 945.75 | 945.75 | 917.10 | 931.10 | 931.10 | 2,983 |
| 14 Feb 2024 | 932.00 | 936.65 | 927.05 | 930.40 | 930.40 | 954 |
| 13 Feb 2024 | 929.95 | 933.50 | 911.30 | 931.95 | 931.95 | 1,995 |
| 12 Feb 2024 | 938.00 | 947.00 | 923.00 | 928.55 | 928.55 | 1,595 |
| 09 Feb 2024 | 962.00 | 962.00 | 930.70 | 941.10 | 941.10 | 4,067 |
| 08 Feb 2024 | 966.95 | 970.00 | 951.80 | 952.60 | 952.60 | 3,074 |
| 07 Feb 2024 | 963.00 | 969.30 | 960.00 | 962.45 | 962.45 | 911 |
| 06 Feb 2024 | 950.15 | 970.05 | 950.15 | 962.65 | 962.65 | 1,965 |
| 05 Feb 2024 | 958.85 | 968.80 | 950.00 | 950.15 | 950.15 | 2,985 |
| 02 Feb 2024 | 975.00 | 984.65 | 955.00 | 958.85 | 958.85 | 3,858 |
| 01 Feb 2024 | 989.25 | 989.25 | 966.10 | 978.10 | 978.10 | 2,907 |
| 31 Jan 2024 | 978.45 | 984.45 | 963.50 | 983.05 | 983.05 | 2,740 |
| 30 Jan 2024 | 957.75 | 979.85 | 947.30 | 964.75 | 964.75 | 5,137 |
| 29 Jan 2024 | 963.60 | 963.60 | 951.05 | 958.25 | 958.25 | 1,336 |
| 26 Jan 2024 | 960.40 | 960.40 | 960.40 | 960.40 | 960.40 | - |
| 25 Jan 2024 | 940.55 | 965.00 | 926.50 | 960.40 | 960.40 | 5,246 |
| 24 Jan 2024 | 936.40 | 950.00 | 935.25 | 942.90 | 942.90 | 3,591 |
| 23 Jan 2024 | 958.05 | 974.50 | 931.00 | 933.95 | 933.95 | 7,266 |
| 22 Jan 2024 | 956.65 | 956.65 | 956.65 | 956.65 | 956.65 | - |
| 19 Jan 2024 | 975.00 | 977.55 | 953.40 | 956.65 | 956.65 | 5,219 |
| 18 Jan 2024 | 966.15 | 975.65 | 955.15 | 964.60 | 964.60 | 3,641 |
| 17 Jan 2024 | 983.35 | 990.00 | 970.00 | 974.70 | 974.70 | 3,963 |
| 16 Jan 2024 | 999.00 | 1,003.00 | 983.35 | 991.40 | 991.40 | 3,003 |
| 12 Jan 2024 | 970.40 | 1,009.00 | 970.40 | 997.05 | 997.05 | 7,045 |
| 11 Jan 2024 | 979.00 | 983.80 | 973.05 | 975.05 | 975.05 | 1,510 |
| 10 Jan 2024 | 979.00 | 987.00 | 972.65 | 977.75 | 977.75 | 3,395 |
| 09 Jan 2024 | 985.95 | 987.95 | 976.00 | 980.40 | 980.40 | 2,226 |
| 08 Jan 2024 | 990.00 | 994.60 | 977.30 | 979.40 | 979.40 | 5,433 |
| 05 Jan 2024 | 989.95 | 990.00 | 981.50 | 986.70 | 986.70 | 3,521 |
| 04 Jan 2024 | 985.55 | 993.75 | 982.00 | 984.35 | 984.35 | 3,638 |
| 03 Jan 2024 | 988.05 | 995.20 | 984.00 | 985.55 | 985.55 | 3,554 |
| 02 Jan 2024 | 991.10 | 998.10 | 985.35 | 990.20 | 990.20 | 1,959 |
| 29 Dec 2023 | 987.00 | 997.50 | 980.00 | 990.40 | 990.40 | 3,146 |
| 28 Dec 2023 | 992.00 | 999.90 | 984.00 | 986.50 | 986.50 | 5,125 |
| 27 Dec 2023 | 999.00 | 999.70 | 990.00 | 992.35 | 992.35 | 2,424 |
| 26 Dec 2023 | 996.00 | 1,010.10 | 993.05 | 997.10 | 997.10 | 2,316 |
| *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.