Suryaamba Spinning Mills Limited (533101.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 163.95 | 163.95 | 155.00 | 163.00 | 163.00 | 479 |
| 15 May 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 97 |
| 14 May 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 15 |
| 13 May 2024 | 154.05 | 164.85 | 154.05 | 163.85 | 163.85 | 190 |
| 10 May 2024 | 158.70 | 166.45 | 153.50 | 154.00 | 154.00 | 122 |
| 09 May 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
| 08 May 2024 | 158.65 | 158.70 | 158.65 | 158.70 | 158.70 | 150 |
| 07 May 2024 | 162.00 | 162.00 | 158.10 | 158.30 | 158.30 | 598 |
| 06 May 2024 | 161.25 | 166.45 | 159.85 | 160.00 | 160.00 | 1,303 |
| 03 May 2024 | 162.25 | 166.75 | 161.10 | 161.20 | 161.20 | 420 |
| 02 May 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 43 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 179.40 | 179.40 | 161.70 | 166.95 | 166.95 | 693 |
| 29 Apr 2024 | 169.00 | 169.00 | 160.00 | 160.70 | 160.70 | 719 |
| 26 Apr 2024 | 166.85 | 174.00 | 161.00 | 168.90 | 168.90 | 81 |
| 25 Apr 2024 | 161.00 | 168.30 | 160.00 | 168.30 | 168.30 | 223 |
| 24 Apr 2024 | 165.10 | 168.95 | 160.00 | 161.00 | 161.00 | 95 |
| 23 Apr 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
| 22 Apr 2024 | 162.80 | 164.75 | 159.05 | 164.75 | 164.75 | 741 |
| 19 Apr 2024 | 161.20 | 161.20 | 161.15 | 161.15 | 161.15 | 24 |
| 18 Apr 2024 | 161.30 | 161.30 | 158.35 | 161.20 | 161.20 | 130 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 164.90 | 164.90 | 157.00 | 162.60 | 162.60 | 215 |
| 15 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 5 |
| 12 Apr 2024 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 160.40 | 171.00 | 160.20 | 160.55 | 160.55 | 406 |
| 09 Apr 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
| 08 Apr 2024 | 170.00 | 170.00 | 167.05 | 167.05 | 167.05 | 30 |
| 05 Apr 2024 | 161.05 | 172.00 | 161.05 | 169.60 | 169.60 | 122 |
| 04 Apr 2024 | 167.80 | 168.00 | 159.05 | 165.25 | 165.25 | 1,758 |
| 03 Apr 2024 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 635 |
| 02 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 260 |
| 01 Apr 2024 | 159.95 | 160.00 | 156.00 | 156.00 | 156.00 | 440 |
| 28 Mar 2024 | 154.00 | 159.25 | 148.00 | 153.75 | 153.75 | 15,957 |
| 27 Mar 2024 | 153.00 | 163.20 | 153.00 | 153.75 | 153.75 | 22,112 |
| 26 Mar 2024 | 158.00 | 159.90 | 154.00 | 154.10 | 154.10 | 382 |
| 25 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 22 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 21 Mar 2024 | 160.00 | 163.00 | 158.00 | 158.00 | 158.00 | 424 |
| 20 Mar 2024 | 161.00 | 161.00 | 158.00 | 158.10 | 158.10 | 240 |
| 19 Mar 2024 | 158.00 | 163.00 | 158.00 | 162.70 | 162.70 | 747 |
| 18 Mar 2024 | 157.00 | 158.40 | 156.50 | 158.00 | 158.00 | 576 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 144.55 | 167.00 | 144.55 | 166.00 | 166.00 | 1,827 |
| 13 Mar 2024 | 156.55 | 168.00 | 146.00 | 150.00 | 150.00 | 3,105 |
| 12 Mar 2024 | 186.95 | 186.95 | 158.05 | 158.30 | 158.30 | 343 |
| 11 Mar 2024 | 159.65 | 168.90 | 156.30 | 160.80 | 160.80 | 279 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 162.10 | 167.00 | 159.50 | 160.20 | 160.20 | 564 |
| 06 Mar 2024 | 160.00 | 174.90 | 150.55 | 160.55 | 160.55 | 5,493 |
| 05 Mar 2024 | 164.10 | 164.10 | 163.50 | 163.50 | 163.50 | 155 |
| 04 Mar 2024 | 172.00 | 172.00 | 164.10 | 164.20 | 164.20 | 150 |
| 01 Mar 2024 | 169.00 | 172.00 | 168.00 | 168.00 | 168.00 | 56 |
| 29 Feb 2024 | 163.00 | 170.00 | 158.50 | 168.35 | 168.35 | 1,966 |
| 28 Feb 2024 | 172.00 | 175.00 | 165.80 | 171.85 | 171.85 | 905 |
| 27 Feb 2024 | 181.40 | 181.40 | 168.40 | 172.00 | 172.00 | 425 |
| 26 Feb 2024 | 177.35 | 177.35 | 172.20 | 173.75 | 173.75 | 406 |
| 23 Feb 2024 | 181.00 | 181.00 | 163.70 | 173.85 | 173.85 | 1,756 |
| 22 Feb 2024 | 173.95 | 173.95 | 162.10 | 167.90 | 167.90 | 419 |
| 21 Feb 2024 | 170.15 | 175.00 | 163.40 | 166.10 | 166.10 | 1,672 |
| 20 Feb 2024 | 168.10 | 168.10 | 163.00 | 166.00 | 166.00 | 896 |
| 16 Feb 2024 | 161.25 | 167.95 | 160.20 | 162.25 | 162.25 | 1,264 |
| 15 Feb 2024 | 168.70 | 168.70 | 160.00 | 166.40 | 166.40 | 2,047 |
| 14 Feb 2024 | 163.00 | 163.00 | 156.00 | 156.20 | 156.20 | 1,468 |
| 13 Feb 2024 | 161.00 | 169.55 | 155.00 | 158.45 | 158.45 | 2,456 |
| 12 Feb 2024 | 172.00 | 172.00 | 159.10 | 164.00 | 164.00 | 1,482 |
| 09 Feb 2024 | 179.40 | 179.75 | 172.05 | 172.05 | 172.05 | 1,410 |
| 08 Feb 2024 | 170.00 | 179.50 | 170.00 | 176.40 | 176.40 | 3,357 |
| 07 Feb 2024 | 172.95 | 172.95 | 161.00 | 164.10 | 164.10 | 2,562 |
| 06 Feb 2024 | 178.75 | 178.80 | 152.20 | 165.80 | 165.80 | 11,318 |
| 05 Feb 2024 | 180.80 | 180.80 | 170.00 | 170.10 | 170.10 | 3,059 |
| 02 Feb 2024 | 172.05 | 176.95 | 171.50 | 173.00 | 173.00 | 635 |
| 01 Feb 2024 | 174.75 | 175.40 | 168.55 | 172.05 | 172.05 | 906 |
| 31 Jan 2024 | 179.00 | 180.00 | 174.60 | 174.80 | 174.80 | 1,845 |
| 30 Jan 2024 | 173.00 | 180.00 | 173.00 | 177.00 | 177.00 | 2,908 |
| 29 Jan 2024 | 171.00 | 175.95 | 168.15 | 172.85 | 172.85 | 1,229 |
| 26 Jan 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 25 Jan 2024 | 174.95 | 175.00 | 171.10 | 172.50 | 172.50 | 727 |
| 24 Jan 2024 | 177.00 | 179.90 | 168.00 | 168.25 | 168.25 | 4,511 |
| 23 Jan 2024 | 185.10 | 188.30 | 166.60 | 169.75 | 169.75 | 5,098 |
| 22 Jan 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - |
| 19 Jan 2024 | 188.95 | 188.95 | 177.00 | 184.95 | 184.95 | 3,712 |
| 18 Jan 2024 | 207.70 | 207.70 | 175.00 | 180.00 | 180.00 | 331 |
| 17 Jan 2024 | 176.10 | 186.00 | 176.05 | 179.85 | 179.85 | 741 |
| 16 Jan 2024 | 181.00 | 189.90 | 181.00 | 183.75 | 183.75 | 1,331 |
| 12 Jan 2024 | 184.75 | 192.00 | 181.50 | 182.35 | 182.35 | 2,199 |
| 11 Jan 2024 | 178.00 | 185.00 | 173.80 | 184.00 | 184.00 | 4,364 |
| 10 Jan 2024 | 192.70 | 192.70 | 172.00 | 178.25 | 178.25 | 861 |
| 09 Jan 2024 | 172.00 | 180.95 | 170.60 | 174.55 | 174.55 | 895 |
| 08 Jan 2024 | 175.00 | 179.00 | 171.20 | 171.20 | 171.20 | 156 |
| 05 Jan 2024 | 177.95 | 180.00 | 175.00 | 175.00 | 175.00 | 883 |
| 04 Jan 2024 | 172.00 | 177.90 | 170.00 | 173.35 | 173.35 | 1,106 |
| 03 Jan 2024 | 170.40 | 174.00 | 168.05 | 170.90 | 170.90 | 1,105 |
| 02 Jan 2024 | 176.90 | 176.90 | 168.05 | 173.00 | 173.00 | 104 |
| 29 Dec 2023 | 171.10 | 173.50 | 170.10 | 171.05 | 171.05 | 498 |
| 28 Dec 2023 | 176.70 | 176.70 | 170.25 | 171.00 | 171.00 | 923 |
| 27 Dec 2023 | 177.40 | 178.00 | 172.00 | 173.90 | 173.90 | 2,512 |
| 26 Dec 2023 | 171.40 | 173.95 | 170.00 | 171.00 | 171.00 | 1,521 |
| 22 Dec 2023 | 174.95 | 174.95 | 166.70 | 173.80 | 173.80 | 391 |
| *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.