Shree Precoated Steels Limited (533110.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 13.75 | 14.43 | 13.07 | 14.32 | 14.32 | 2,866 |
| 20 June 2024 | 13.75 | 14.43 | 13.75 | 13.75 | 13.75 | 522 |
| 18 June 2024 | 15.25 | 15.25 | 13.85 | 13.98 | 13.98 | 725 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 14.90 | 15.39 | 14.39 | 14.55 | 14.55 | 233 |
| 13 June 2024 | 15.17 | 15.61 | 15.10 | 15.10 | 15.10 | 96 |
| 12 June 2024 | 15.00 | 15.35 | 14.87 | 14.87 | 14.87 | 555 |
| 11 June 2024 | 14.47 | 14.87 | 14.15 | 14.66 | 14.66 | 365 |
| 10 June 2024 | 14.45 | 15.15 | 14.45 | 14.47 | 14.47 | 3,295 |
| 07 June 2024 | 15.17 | 15.17 | 14.30 | 14.43 | 14.43 | 160 |
| 06 June 2024 | 14.30 | 14.87 | 13.61 | 14.87 | 14.87 | 1,721 |
| 05 June 2024 | 13.80 | 14.34 | 13.80 | 14.18 | 14.18 | 1,310 |
| 04 June 2024 | 13.82 | 14.51 | 13.16 | 13.66 | 13.66 | 3,552 |
| 03 June 2024 | 14.79 | 14.80 | 13.42 | 13.82 | 13.82 | 5,435 |
| 31 May 2024 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | 121 |
| 30 May 2024 | 14.95 | 15.20 | 14.50 | 14.53 | 14.53 | 2,451 |
| 29 May 2024 | 14.76 | 15.33 | 14.76 | 15.25 | 15.25 | 1,112 |
| 28 May 2024 | 15.50 | 15.50 | 14.73 | 14.76 | 14.76 | 760 |
| 24 May 2024 | 15.45 | 16.20 | 15.45 | 16.20 | 16.20 | 1,249 |
| 23 May 2024 | 15.86 | 15.88 | 15.43 | 15.45 | 15.45 | 3,954 |
| 22 May 2024 | 13.69 | 15.13 | 13.69 | 15.13 | 15.13 | 4,677 |
| 21 May 2024 | 14.41 | 14.41 | 13.73 | 14.41 | 14.41 | 1,614 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 473 |
| 16 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1,310 |
| 15 May 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 56 |
| 14 May 2024 | 12.46 | 12.96 | 12.46 | 12.96 | 12.96 | 1,025 |
| 13 May 2024 | 12.94 | 13.19 | 12.71 | 12.71 | 12.71 | 2,025 |
| 10 May 2024 | 12.93 | 12.94 | 12.93 | 12.94 | 12.94 | 11,781 |
| 09 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 100 |
| 08 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 88 |
| 07 May 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 39 |
| 06 May 2024 | 14.04 | 14.04 | 13.72 | 13.99 | 13.99 | 535 |
| 03 May 2024 | 14.28 | 14.28 | 14.00 | 14.00 | 14.00 | 304 |
| 02 May 2024 | 14.49 | 14.49 | 14.28 | 14.28 | 14.28 | 777 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14.01 | 14.28 | 14.00 | 14.28 | 14.28 | 431 |
| 29 Apr 2024 | 13.89 | 14.14 | 13.89 | 14.00 | 14.00 | 616 |
| 26 Apr 2024 | 13.60 | 13.87 | 13.60 | 13.87 | 13.87 | 1,744 |
| 25 Apr 2024 | 13.59 | 13.60 | 13.59 | 13.60 | 13.60 | 1,031 |
| 24 Apr 2024 | 13.75 | 13.75 | 13.33 | 13.34 | 13.34 | 1,754 |
| 23 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 2,779 |
| 22 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 678 |
| 19 Apr 2024 | 12.97 | 12.98 | 12.95 | 12.98 | 12.98 | 1,485 |
| 18 Apr 2024 | 12.73 | 12.73 | 12.30 | 12.73 | 12.73 | 2,123 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1,283 |
| 15 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1,468 |
| 12 Apr 2024 | 11.55 | 12.01 | 11.55 | 12.01 | 12.01 | 4,592 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 11.76 | 11.78 | 11.75 | 11.78 | 11.78 | 2,032 |
| 09 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,800 |
| 08 Apr 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2,173 |
| 05 Apr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,004 |
| 04 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1,182 |
| 03 Apr 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 5,367 |
| 02 Apr 2024 | 9.16 | 9.61 | 9.16 | 9.61 | 9.61 | 2,673 |
| 01 Apr 2024 | 8.80 | 9.16 | 8.80 | 9.16 | 9.16 | 3,061 |
| 28 Mar 2024 | 8.28 | 8.86 | 8.28 | 8.73 | 8.73 | 30,341 |
| 27 Mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9,316 |
| 26 Mar 2024 | 9.83 | 10.12 | 9.16 | 9.16 | 9.16 | 32,189 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9,993 |
| 21 Mar 2024 | 10.39 | 10.65 | 10.14 | 10.14 | 10.14 | 12,485 |
| 20 Mar 2024 | 11.00 | 11.00 | 10.67 | 10.67 | 10.67 | 12,180 |
| 19 Mar 2024 | 12.06 | 12.06 | 11.23 | 11.23 | 11.23 | 23,636 |
| 18 Mar 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 3,355 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 5,138 |
| 13 Mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 434 |
| 12 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 2,397 |
| 11 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 4,987 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 17.69 | 17.73 | 16.05 | 16.05 | 16.05 | 3,129 |
| 06 Mar 2024 | 17.30 | 17.30 | 16.89 | 16.89 | 16.89 | 2,494 |
| 05 Mar 2024 | 19.04 | 19.04 | 17.74 | 17.77 | 17.77 | 3,889 |
| 04 Mar 2024 | 19.30 | 19.41 | 18.67 | 18.67 | 18.67 | 4,255 |
| 01 Mar 2024 | 19.31 | 19.99 | 19.11 | 19.27 | 19.27 | 1,621 |
| 29 Feb 2024 | 20.74 | 20.74 | 19.12 | 19.93 | 19.93 | 713 |
| 28 Feb 2024 | 19.56 | 19.89 | 19.55 | 19.77 | 19.77 | 238 |
| 27 Feb 2024 | 19.98 | 19.98 | 19.01 | 19.89 | 19.89 | 420 |
| 26 Feb 2024 | 20.55 | 20.55 | 18.82 | 19.99 | 19.99 | 1,638 |
| 23 Feb 2024 | 20.33 | 20.33 | 19.00 | 19.71 | 19.71 | 1,682 |
| 22 Feb 2024 | 18.83 | 19.37 | 18.83 | 19.37 | 19.37 | 205 |
| 21 Feb 2024 | 19.30 | 20.00 | 18.76 | 19.49 | 19.49 | 960 |
| 20 Feb 2024 | 18.02 | 19.49 | 18.02 | 19.22 | 19.22 | 1,179 |
| 16 Feb 2024 | 17.88 | 19.24 | 17.88 | 18.99 | 18.99 | 2,638 |
| 15 Feb 2024 | 18.81 | 19.72 | 18.78 | 18.78 | 18.78 | 4,765 |
| 14 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 3,591 |
| 13 Feb 2024 | 21.89 | 21.89 | 20.80 | 20.80 | 20.80 | 2,751 |
| 12 Feb 2024 | 22.00 | 23.04 | 21.89 | 21.89 | 21.89 | 2,019 |
| 09 Feb 2024 | 22.02 | 23.15 | 22.02 | 23.04 | 23.04 | 1,483 |
| 08 Feb 2024 | 23.00 | 23.88 | 22.27 | 23.16 | 23.16 | 1,788 |
| 07 Feb 2024 | 23.20 | 23.26 | 22.50 | 23.00 | 23.00 | 1,832 |
| 06 Feb 2024 | 23.94 | 23.94 | 21.73 | 23.25 | 23.25 | 3,932 |
| 05 Feb 2024 | 22.00 | 22.95 | 21.06 | 22.85 | 22.85 | 722 |
| 02 Feb 2024 | 23.35 | 23.35 | 21.26 | 22.00 | 22.00 | 4,334 |
| 01 Feb 2024 | 22.74 | 22.74 | 20.58 | 22.25 | 22.25 | 6,407 |
| 31 Jan 2024 | 19.96 | 21.87 | 19.96 | 21.66 | 21.66 | 2,613 |
| 30 Jan 2024 | 20.05 | 21.04 | 19.40 | 20.99 | 20.99 | 1,319 |
| *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.