ZF Commercial Vehicle Control Systems India Limited (533023.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13,779.90 | 13,832.55 | 13,492.20 | 13,608.90 | 13,608.90 | 201 |
| 02 May 2024 | 13,947.90 | 13,947.90 | 13,628.85 | 13,658.30 | 13,658.30 | 257 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 13,800.00 | 13,911.35 | 13,529.95 | 13,749.30 | 13,749.30 | 1,085 |
| 29 Apr 2024 | 13,904.30 | 14,061.00 | 13,691.00 | 13,748.60 | 13,748.60 | 289 |
| 26 Apr 2024 | 13,990.50 | 14,136.70 | 13,815.50 | 13,868.35 | 13,868.35 | 295 |
| 25 Apr 2024 | 13,951.05 | 14,250.00 | 13,951.05 | 13,990.50 | 13,990.50 | 367 |
| 24 Apr 2024 | 14,178.00 | 14,188.25 | 13,837.50 | 13,906.20 | 13,906.20 | 2,820 |
| 23 Apr 2024 | 14,092.05 | 14,490.40 | 13,992.05 | 14,081.05 | 14,081.05 | 266 |
| 22 Apr 2024 | 13,932.25 | 14,241.45 | 13,877.20 | 14,082.05 | 14,082.05 | 526 |
| 19 Apr 2024 | 13,644.20 | 13,979.80 | 13,514.15 | 13,732.50 | 13,732.50 | 629 |
| 18 Apr 2024 | 13,221.05 | 13,852.20 | 13,221.05 | 13,644.20 | 13,644.20 | 854 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 13,829.45 | 13,882.15 | 13,310.95 | 13,353.35 | 13,353.35 | 421 |
| 15 Apr 2024 | 14,200.00 | 14,235.25 | 13,800.00 | 13,829.30 | 13,829.30 | 569 |
| 12 Apr 2024 | 14,500.00 | 14,573.35 | 14,129.40 | 14,181.50 | 14,181.50 | 65,774 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 14,496.80 | 14,626.05 | 14,427.00 | 14,539.60 | 14,539.60 | 361 |
| 09 Apr 2024 | 14,606.70 | 14,691.55 | 14,379.00 | 14,427.00 | 14,427.00 | 336 |
| 08 Apr 2024 | 14,750.05 | 14,750.05 | 14,483.35 | 14,511.20 | 14,511.20 | 375 |
| 05 Apr 2024 | 14,933.90 | 14,933.90 | 14,710.15 | 14,741.00 | 14,741.00 | 370 |
| 04 Apr 2024 | 15,074.80 | 15,115.45 | 14,713.85 | 14,933.90 | 14,933.90 | 915 |
| 03 Apr 2024 | 15,048.10 | 15,089.50 | 14,931.05 | 15,031.45 | 15,031.45 | 149 |
| 02 Apr 2024 | 14,983.15 | 15,254.30 | 14,983.15 | 15,037.20 | 15,037.20 | 66 |
| 01 Apr 2024 | 15,406.30 | 15,406.30 | 14,951.80 | 15,190.30 | 15,190.30 | 349 |
| 28 Mar 2024 | 14,876.90 | 15,257.35 | 14,400.15 | 15,138.25 | 15,138.25 | 637 |
| 27 Mar 2024 | 15,044.40 | 15,112.70 | 14,634.70 | 14,715.60 | 14,715.60 | 210 |
| 26 Mar 2024 | 15,370.00 | 15,446.00 | 14,884.45 | 14,929.05 | 14,929.05 | 1,028 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 15,565.60 | 15,565.60 | 15,247.55 | 15,371.00 | 15,371.00 | 66 |
| 21 Mar 2024 | 15,444.30 | 15,505.50 | 15,149.45 | 15,281.80 | 15,281.80 | 201 |
| 20 Mar 2024 | 15,999.80 | 15,999.80 | 15,305.00 | 15,373.75 | 15,373.75 | 441 |
| 19 Mar 2024 | 15,749.95 | 15,800.00 | 15,475.15 | 15,717.95 | 15,717.95 | 565 |
| 18 Mar 2024 | 15,300.85 | 15,866.85 | 14,870.35 | 15,809.50 | 15,809.50 | 964 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 13,987.30 | 14,306.65 | 13,969.50 | 14,176.15 | 14,176.15 | 684 |
| 13 Mar 2024 | 13,933.65 | 14,033.20 | 13,790.00 | 13,917.30 | 13,917.30 | 396 |
| 12 Mar 2024 | 13,990.00 | 14,085.00 | 13,826.95 | 14,015.35 | 14,015.35 | 77 |
| 11 Mar 2024 | 13,993.95 | 14,335.65 | 13,840.00 | 13,989.65 | 13,989.65 | 296 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 14,456.20 | 14,474.25 | 14,280.70 | 14,320.65 | 14,320.65 | 261 |
| 06 Mar 2024 | 14,613.60 | 14,701.40 | 14,360.25 | 14,446.30 | 14,446.30 | 140 |
| 05 Mar 2024 | 14,301.15 | 14,839.70 | 14,301.15 | 14,754.45 | 14,754.45 | 146 |
| 04 Mar 2024 | 14,769.60 | 14,909.15 | 14,600.00 | 14,702.20 | 14,702.20 | 319 |
| 01 Mar 2024 | 14,696.65 | 14,860.00 | 14,525.55 | 14,843.40 | 14,843.40 | 178 |
| 29 Feb 2024 | 14,688.95 | 14,919.50 | 14,250.00 | 14,686.75 | 14,686.75 | 247 |
| 28 Feb 2024 | 14,468.95 | 14,650.00 | 14,268.05 | 14,598.70 | 14,598.70 | 303 |
| 27 Feb 2024 | 14,200.20 | 14,671.50 | 14,200.20 | 14,460.30 | 14,460.30 | 300 |
| 26 Feb 2024 | 14,357.90 | 14,975.10 | 14,261.25 | 14,547.75 | 14,547.75 | 446 |
| 23 Feb 2024 | 14,484.00 | 14,749.50 | 14,115.65 | 14,249.25 | 14,249.25 | 374 |
| 22 Feb 2024 | 14,422.45 | 14,422.45 | 14,200.00 | 14,304.60 | 14,304.60 | 309 |
| 21 Feb 2024 | 15,020.60 | 15,105.85 | 14,251.70 | 14,423.85 | 14,423.85 | 556 |
| 20 Feb 2024 | 15,410.20 | 15,410.20 | 14,921.55 | 15,005.15 | 15,005.15 | 395 |
| 16 Feb 2024 | 15,020.05 | 15,618.00 | 15,020.00 | 15,531.85 | 15,531.85 | 320 |
| 15 Feb 2024 | 14,869.80 | 15,113.55 | 14,869.80 | 15,062.20 | 15,062.20 | 184 |
| 14 Feb 2024 | 15,034.40 | 15,270.80 | 14,773.25 | 14,807.80 | 14,807.80 | 584 |
| 13 Feb 2024 | 14,960.00 | 15,021.65 | 14,831.00 | 14,994.60 | 14,994.60 | 126 |
| 12 Feb 2024 | 14,524.30 | 15,167.50 | 14,490.10 | 15,012.85 | 15,012.85 | 689 |
| 09 Feb 2024 | 14,482.55 | 14,690.30 | 14,180.90 | 14,588.40 | 14,588.40 | 356 |
| 08 Feb 2024 | 14,998.95 | 14,998.95 | 14,322.05 | 14,482.50 | 14,482.50 | 402 |
| 07 Feb 2024 | 14,380.00 | 14,861.50 | 14,380.00 | 14,784.85 | 14,784.85 | 20,633 |
| 06 Feb 2024 | 14,606.40 | 15,006.55 | 14,000.00 | 14,350.80 | 14,350.80 | 630 |
| 05 Feb 2024 | 14,611.05 | 15,150.95 | 14,313.05 | 14,403.30 | 14,403.30 | 564 |
| 02 Feb 2024 | 14,749.10 | 15,611.85 | 14,749.10 | 14,887.10 | 14,887.10 | 1,339 |
| 01 Feb 2024 | 15,867.60 | 16,143.45 | 15,230.00 | 15,458.25 | 15,458.25 | 625 |
| 31 Jan 2024 | 15,952.35 | 16,500.00 | 15,890.00 | 16,243.05 | 16,243.05 | 708 |
| 30 Jan 2024 | 16,876.25 | 17,251.75 | 16,167.95 | 16,321.30 | 16,321.30 | 677 |
| 29 Jan 2024 | 16,887.80 | 16,906.25 | 16,696.05 | 16,790.20 | 16,790.20 | 120 |
| 26 Jan 2024 | 16,676.45 | 16,676.45 | 16,676.45 | 16,676.45 | 16,676.45 | - |
| 25 Jan 2024 | 17,266.75 | 17,300.00 | 16,456.65 | 16,676.45 | 16,676.45 | 283 |
| 24 Jan 2024 | 17,281.90 | 17,484.75 | 16,953.70 | 17,266.80 | 17,266.80 | 338 |
| 23 Jan 2024 | 17,270.00 | 17,661.00 | 17,035.30 | 17,380.40 | 17,380.40 | 268 |
| 22 Jan 2024 | 17,014.35 | 17,014.35 | 17,014.35 | 17,014.35 | 17,014.35 | - |
| 19 Jan 2024 | 17,000.00 | 17,187.10 | 16,850.40 | 17,014.35 | 17,014.35 | 702 |
| 18 Jan 2024 | 16,652.95 | 17,095.00 | 16,348.05 | 16,985.20 | 16,985.20 | 302 |
| 17 Jan 2024 | 16,544.95 | 16,720.00 | 16,293.15 | 16,616.90 | 16,616.90 | 243 |
| 16 Jan 2024 | 16,437.00 | 16,697.00 | 16,268.95 | 16,555.75 | 16,555.75 | 507 |
| 12 Jan 2024 | 16,008.90 | 16,325.00 | 15,676.35 | 16,250.35 | 16,250.35 | 299 |
| 11 Jan 2024 | 15,993.50 | 16,082.75 | 15,821.50 | 15,870.40 | 15,870.40 | 276 |
| 10 Jan 2024 | 16,304.05 | 16,330.00 | 15,901.00 | 15,986.70 | 15,986.70 | 203 |
| 09 Jan 2024 | 16,383.35 | 16,419.65 | 16,184.85 | 16,304.10 | 16,304.10 | 105 |
| 08 Jan 2024 | 16,384.75 | 16,384.75 | 15,973.55 | 16,251.80 | 16,251.80 | 301 |
| 05 Jan 2024 | 16,133.95 | 16,315.50 | 15,950.15 | 16,179.80 | 16,179.80 | 178 |
| 04 Jan 2024 | 15,978.00 | 16,088.75 | 15,619.60 | 15,845.00 | 15,845.00 | 217 |
| 03 Jan 2024 | 16,346.05 | 16,346.15 | 15,895.40 | 15,937.90 | 15,937.90 | 629 |
| 02 Jan 2024 | 16,350.00 | 16,430.50 | 16,043.05 | 16,268.00 | 16,268.00 | 330 |
| 29 Dec 2023 | 15,498.65 | 16,071.20 | 15,285.00 | 16,000.45 | 16,000.45 | 836 |
| 28 Dec 2023 | 15,500.00 | 15,600.00 | 14,929.00 | 15,424.65 | 15,424.65 | 651 |
| 27 Dec 2023 | 15,366.20 | 15,550.00 | 15,191.95 | 15,471.20 | 15,471.20 | 156 |
| 26 Dec 2023 | 15,571.10 | 15,582.45 | 15,250.00 | 15,313.20 | 15,313.20 | 169 |
| 22 Dec 2023 | 15,646.40 | 15,646.40 | 15,450.70 | 15,587.15 | 15,587.15 | 176 |
| 21 Dec 2023 | 15,673.05 | 15,729.45 | 15,473.10 | 15,500.45 | 15,500.45 | 203 |
| 20 Dec 2023 | 15,920.90 | 15,920.90 | 15,699.15 | 15,723.00 | 15,723.00 | 118 |
| 19 Dec 2023 | 15,504.50 | 15,930.45 | 15,468.00 | 15,781.15 | 15,781.15 | 261 |
| 18 Dec 2023 | 15,911.95 | 15,911.95 | 15,447.70 | 15,504.50 | 15,504.50 | 257 |
| 15 Dec 2023 | 15,400.00 | 15,852.00 | 15,398.00 | 15,714.50 | 15,714.50 | 539 |
| 14 Dec 2023 | 15,716.00 | 15,716.00 | 15,300.05 | 15,535.50 | 15,535.50 | 212 |
| 13 Dec 2023 | 15,635.00 | 15,651.00 | 15,346.80 | 15,585.80 | 15,585.80 | 374 |
| 12 Dec 2023 | 15,882.70 | 15,981.15 | 15,498.45 | 15,554.10 | 15,554.10 | 215 |
| 11 Dec 2023 | 16,003.65 | 16,003.65 | 15,735.00 | 15,826.95 | 15,826.95 | 153 |
| *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.