IL&FS Transportation Networks Limited (533177.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.71 | 4.71 | 4.40 | 4.60 | 4.60 | 8,337 |
| 06 May 2024 | 4.55 | 4.62 | 4.33 | 4.62 | 4.62 | 17,361 |
| 03 May 2024 | 4.73 | 4.79 | 4.41 | 4.42 | 4.42 | 104,849 |
| 02 May 2024 | 4.98 | 4.98 | 4.64 | 4.64 | 4.64 | 86,848 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.04 | 5.04 | 4.64 | 4.88 | 4.88 | 81,608 |
| 29 Apr 2024 | 4.80 | 4.95 | 4.65 | 4.88 | 4.88 | 37,401 |
| 26 Apr 2024 | 4.64 | 4.95 | 4.64 | 4.89 | 4.89 | 20,469 |
| 25 Apr 2024 | 4.75 | 5.05 | 4.60 | 4.72 | 4.72 | 16,692 |
| 24 Apr 2024 | 5.06 | 5.06 | 4.75 | 4.84 | 4.84 | 13,112 |
| 23 Apr 2024 | 4.80 | 4.90 | 4.76 | 4.82 | 4.82 | 37,333 |
| 22 Apr 2024 | 4.46 | 4.67 | 4.45 | 4.67 | 4.67 | 12,486 |
| 19 Apr 2024 | 4.60 | 4.65 | 4.39 | 4.45 | 4.45 | 14,691 |
| 18 Apr 2024 | 4.66 | 4.79 | 4.60 | 4.62 | 4.62 | 14,810 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.66 | 4.75 | 4.51 | 4.73 | 4.73 | 37,887 |
| 15 Apr 2024 | 4.85 | 4.85 | 4.65 | 4.66 | 4.66 | 11,749 |
| 12 Apr 2024 | 4.73 | 4.96 | 4.57 | 4.85 | 4.85 | 26,926 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4.61 | 4.80 | 4.52 | 4.73 | 4.73 | 50,523 |
| 09 Apr 2024 | 4.70 | 4.70 | 4.45 | 4.61 | 4.61 | 162,094 |
| 08 Apr 2024 | 4.37 | 4.57 | 4.26 | 4.52 | 4.52 | 150,995 |
| 05 Apr 2024 | 4.25 | 4.36 | 4.25 | 4.36 | 4.36 | 18,331 |
| 04 Apr 2024 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 29,044 |
| 03 Apr 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 13,140 |
| 02 Apr 2024 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 11,851 |
| 01 Apr 2024 | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | 4,256 |
| 28 Mar 2024 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | 14,629 |
| 27 Mar 2024 | 4.18 | 4.18 | 4.07 | 4.18 | 4.18 | 37,257 |
| 26 Mar 2024 | 4.23 | 4.23 | 4.10 | 4.10 | 4.10 | 105,903 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 38,295 |
| 21 Mar 2024 | 4.17 | 4.23 | 4.17 | 4.17 | 4.17 | 90,473 |
| 20 Mar 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 79,265 |
| 19 Mar 2024 | 4.33 | 4.37 | 4.33 | 4.33 | 4.33 | 39,470 |
| 18 Mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 21,119 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 54,111 |
| 13 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 6,199 |
| 12 Mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 5,519 |
| 11 Mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3,840 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 10,737 |
| 06 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3,548 |
| 05 Mar 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 12,427 |
| 04 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 8,828 |
| 01 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2,512 |
| 29 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,999 |
| 28 Feb 2024 | 6.02 | 6.02 | 5.56 | 5.56 | 5.56 | 106,900 |
| 27 Feb 2024 | 5.79 | 5.96 | 5.79 | 5.85 | 5.85 | 135,292 |
| 26 Feb 2024 | 5.53 | 5.70 | 5.53 | 5.68 | 5.68 | 126,132 |
| 23 Feb 2024 | 5.43 | 5.43 | 5.33 | 5.43 | 5.43 | 146,257 |
| 22 Feb 2024 | 5.04 | 5.18 | 4.90 | 5.18 | 5.18 | 66,396 |
| 21 Feb 2024 | 4.99 | 5.19 | 4.75 | 4.94 | 4.94 | 44,284 |
| 20 Feb 2024 | 5.05 | 5.34 | 4.99 | 4.99 | 4.99 | 38,174 |
| 16 Feb 2024 | 5.60 | 5.61 | 5.49 | 5.49 | 5.49 | 41,397 |
| 15 Feb 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 80,599 |
| 14 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 3,307 |
| 13 Feb 2024 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | 2,547 |
| 12 Feb 2024 | 5.98 | 5.98 | 5.83 | 5.83 | 5.83 | 51,946 |
| 09 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 155,238 |
| 08 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 43,016 |
| 07 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 38,336 |
| 06 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 22,757 |
| 05 Feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 26,064 |
| 02 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 141,972 |
| 01 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 87,473 |
| 31 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 39,320 |
| 30 Jan 2024 | 5.10 | 5.10 | 4.91 | 5.10 | 5.10 | 36,861 |
| 29 Jan 2024 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | 82,876 |
| 26 Jan 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 25 Jan 2024 | 5.01 | 5.05 | 5.01 | 5.01 | 5.01 | 30,926 |
| 24 Jan 2024 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | 24,124 |
| 23 Jan 2024 | 5.33 | 5.34 | 5.21 | 5.21 | 5.21 | 37,432 |
| 22 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 19 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 10,385 |
| 18 Jan 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2,924 |
| 17 Jan 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5,032 |
| 16 Jan 2024 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | 4,797 |
| 12 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 21,346 |
| 11 Jan 2024 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | 33,349 |
| 10 Jan 2024 | 6.44 | 6.44 | 6.20 | 6.20 | 6.20 | 170,683 |
| 09 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 235,517 |
| 08 Jan 2024 | 6.18 | 6.20 | 6.10 | 6.20 | 6.20 | 325,901 |
| 05 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 84,782 |
| 04 Jan 2024 | 5.63 | 5.63 | 5.51 | 5.63 | 5.63 | 102,011 |
| 03 Jan 2024 | 5.23 | 5.37 | 5.05 | 5.37 | 5.37 | 298,558 |
| 02 Jan 2024 | 5.13 | 5.23 | 4.91 | 5.12 | 5.12 | 110,554 |
| 29 Dec 2023 | 5.04 | 5.04 | 4.79 | 4.81 | 4.81 | 100,118 |
| 28 Dec 2023 | 5.10 | 5.25 | 4.82 | 5.04 | 5.04 | 28,220 |
| 27 Dec 2023 | 5.16 | 5.20 | 4.92 | 5.00 | 5.00 | 75,182 |
| 26 Dec 2023 | 5.20 | 5.32 | 5.00 | 5.06 | 5.06 | 70,360 |
| 22 Dec 2023 | 5.14 | 5.24 | 5.00 | 5.07 | 5.07 | 85,426 |
| 21 Dec 2023 | 4.71 | 5.09 | 4.71 | 5.00 | 5.00 | 83,206 |
| 20 Dec 2023 | 5.30 | 5.30 | 4.90 | 4.95 | 4.95 | 141,396 |
| 19 Dec 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 20,606 |
| 18 Dec 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 14,516 |
| 15 Dec 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 45,657 |
| 14 Dec 2023 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | 24,478 |
| 13 Dec 2023 | 4.34 | 4.50 | 4.34 | 4.49 | 4.49 | 15,267 |
| *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.