Nagreeka Capital & Infrastructure Ltd. (532895.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 23.43 | 23.68 | 23.43 | 23.62 | 23.62 | 4,248 |
| 24 June 2024 | 21.75 | 22.56 | 21.75 | 22.56 | 22.56 | 902 |
| 21 June 2024 | 21.84 | 22.25 | 21.00 | 21.49 | 21.49 | 2,666 |
| 20 June 2024 | 21.51 | 22.16 | 21.50 | 21.63 | 21.63 | 1,695 |
| 18 June 2024 | 24.00 | 24.00 | 22.40 | 22.56 | 22.56 | 1,809 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 22.00 | 22.95 | 22.00 | 22.94 | 22.94 | 1,645 |
| 13 June 2024 | 22.18 | 22.18 | 21.96 | 22.00 | 22.00 | 700 |
| 12 June 2024 | 22.20 | 23.09 | 22.00 | 22.16 | 22.16 | 744 |
| 11 June 2024 | 23.70 | 23.70 | 22.04 | 22.22 | 22.22 | 8,353 |
| 10 June 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 13 |
| 07 June 2024 | 24.00 | 24.04 | 22.90 | 23.29 | 23.29 | 5,461 |
| 06 June 2024 | 22.29 | 22.90 | 21.86 | 22.90 | 22.90 | 3,425 |
| 05 June 2024 | 21.85 | 21.85 | 20.90 | 21.85 | 21.85 | 4,900 |
| 04 June 2024 | 19.75 | 20.93 | 19.75 | 20.84 | 20.84 | 748 |
| 03 June 2024 | 21.70 | 21.70 | 19.78 | 19.94 | 19.94 | 2,948 |
| 31 May 2024 | 21.16 | 21.27 | 20.80 | 20.80 | 20.80 | 1,256 |
| 30 May 2024 | 20.00 | 20.53 | 20.00 | 20.53 | 20.53 | 1,997 |
| 29 May 2024 | 19.50 | 20.66 | 19.05 | 19.56 | 19.56 | 8,332 |
| 28 May 2024 | 20.00 | 20.77 | 19.75 | 20.01 | 20.01 | 4,109 |
| 24 May 2024 | 19.80 | 20.89 | 19.75 | 19.92 | 19.92 | 10,072 |
| 23 May 2024 | 21.55 | 21.56 | 19.90 | 20.24 | 20.24 | 5,872 |
| 22 May 2024 | 20.19 | 20.59 | 20.19 | 20.55 | 20.55 | 945 |
| 21 May 2024 | 20.20 | 20.40 | 20.14 | 20.19 | 20.19 | 3,104 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 19.25 | 20.25 | 19.01 | 19.26 | 19.26 | 8,474 |
| 16 May 2024 | 20.47 | 20.47 | 19.25 | 19.36 | 19.36 | 9,107 |
| 15 May 2024 | 19.19 | 20.00 | 19.19 | 19.50 | 19.50 | 1,475 |
| 14 May 2024 | 19.00 | 19.19 | 19.00 | 19.19 | 19.19 | 55 |
| 13 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 10 May 2024 | 19.00 | 19.00 | 18.25 | 18.44 | 18.44 | 830 |
| 09 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 50 |
| 08 May 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | 100 |
| 07 May 2024 | 19.00 | 19.25 | 19.00 | 19.15 | 19.15 | 468 |
| 06 May 2024 | 20.36 | 20.36 | 19.76 | 20.00 | 20.00 | 501 |
| 03 May 2024 | 19.81 | 20.75 | 19.81 | 20.74 | 20.74 | 354 |
| 02 May 2024 | 20.00 | 20.00 | 18.71 | 19.77 | 19.77 | 300 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 20.00 | 20.33 | 19.60 | 19.60 | 19.60 | 999 |
| 29 Apr 2024 | 20.74 | 20.80 | 20.07 | 20.07 | 20.07 | 107 |
| 26 Apr 2024 | 20.05 | 20.74 | 20.05 | 20.74 | 20.74 | 4,489 |
| 25 Apr 2024 | 20.69 | 21.46 | 20.50 | 20.70 | 20.70 | 21,092 |
| 24 Apr 2024 | 20.00 | 21.00 | 20.00 | 20.44 | 20.44 | 1,674 |
| 23 Apr 2024 | 20.99 | 20.99 | 20.00 | 20.89 | 20.89 | 393 |
| 22 Apr 2024 | 21.00 | 21.00 | 20.02 | 20.99 | 20.99 | 176 |
| 19 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,000 |
| 18 Apr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 20.00 | 21.47 | 20.00 | 20.01 | 20.01 | 2,229 |
| 15 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 625 |
| 12 Apr 2024 | 21.40 | 21.46 | 20.45 | 20.50 | 20.50 | 2,704 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 21.98 | 21.98 | 20.45 | 20.45 | 20.45 | 1,048 |
| 09 Apr 2024 | 22.00 | 22.00 | 20.15 | 21.51 | 21.51 | 3,077 |
| 08 Apr 2024 | 21.20 | 21.25 | 21.20 | 21.20 | 21.20 | 7,516 |
| 05 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1 |
| 04 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 03 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1 |
| 02 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 01 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 27 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 26 Mar 2024 | 19.05 | 19.50 | 19.05 | 19.50 | 19.50 | 2,001 |
| 25 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 22 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 21 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 20 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 19 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 18 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 13 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 12 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 11 Mar 2024 | 22.02 | 22.02 | 19.94 | 19.94 | 19.94 | 52 |
| 08 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 07 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 06 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 500 |
| 05 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 04 Mar 2024 | 22.09 | 22.09 | 22.08 | 22.08 | 22.08 | 41 |
| 01 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 29 Feb 2024 | 21.26 | 22.30 | 21.26 | 21.43 | 21.43 | 440 |
| 28 Feb 2024 | 20.33 | 22.37 | 20.33 | 22.37 | 22.37 | 997 |
| 27 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 26 Feb 2024 | 21.31 | 23.40 | 21.30 | 21.40 | 21.40 | 4,524 |
| 23 Feb 2024 | 24.40 | 24.40 | 22.31 | 22.40 | 22.40 | 841 |
| 22 Feb 2024 | 21.95 | 23.50 | 21.95 | 23.48 | 23.48 | 1,152 |
| 21 Feb 2024 | 25.45 | 25.49 | 23.10 | 23.10 | 23.10 | 4,921 |
| 20 Feb 2024 | 25.19 | 25.30 | 24.00 | 24.28 | 24.28 | 25,428 |
| 16 Feb 2024 | 22.80 | 22.96 | 22.00 | 22.96 | 22.96 | 15,133 |
| 15 Feb 2024 | 21.87 | 21.87 | 21.50 | 21.87 | 21.87 | 16,184 |
| 14 Feb 2024 | 20.83 | 20.83 | 20.42 | 20.83 | 20.83 | 43,581 |
| 13 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 10,978 |
| 12 Feb 2024 | 18.55 | 19.50 | 18.53 | 18.90 | 18.90 | 1,911 |
| 09 Feb 2024 | 20.39 | 20.39 | 19.50 | 19.50 | 19.50 | 1,117 |
| 08 Feb 2024 | 20.21 | 20.21 | 19.50 | 19.50 | 19.50 | 1,134 |
| 07 Feb 2024 | 19.95 | 20.00 | 19.30 | 19.33 | 19.33 | 1,408 |
| 06 Feb 2024 | 19.00 | 19.95 | 19.00 | 19.83 | 19.83 | 7,479 |
| 05 Feb 2024 | 20.25 | 20.25 | 18.41 | 19.00 | 19.00 | 4,298 |
| 02 Feb 2024 | 19.34 | 19.40 | 18.50 | 19.37 | 19.37 | 2,395 |
| 01 Feb 2024 | 18.60 | 18.63 | 18.10 | 18.50 | 18.50 | 600 |
| *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.