Innovassynth Investments Limited (533315.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 32.30 | 32.30 | 29.61 | 29.74 | 29.74 | 7,790 |
| 07 May 2024 | 31.99 | 36.01 | 30.70 | 30.74 | 30.74 | 32,702 |
| 06 May 2024 | 29.60 | 31.99 | 28.20 | 30.31 | 30.31 | 33,607 |
| 03 May 2024 | 28.75 | 29.32 | 28.50 | 28.65 | 28.65 | 4,910 |
| 02 May 2024 | 31.80 | 31.80 | 28.61 | 29.32 | 29.32 | 7,482 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 29.46 | 31.00 | 26.41 | 29.94 | 29.94 | 107,751 |
| 29 Apr 2024 | 27.30 | 29.98 | 27.30 | 27.67 | 27.67 | 7,072 |
| 26 Apr 2024 | 27.50 | 29.90 | 27.50 | 28.22 | 28.22 | 5,496 |
| 25 Apr 2024 | 29.94 | 29.94 | 27.00 | 28.48 | 28.48 | 10,119 |
| 24 Apr 2024 | 27.76 | 28.74 | 27.30 | 28.05 | 28.05 | 1,038 |
| 23 Apr 2024 | 29.95 | 29.95 | 27.26 | 27.76 | 27.76 | 5,721 |
| 22 Apr 2024 | 29.99 | 29.99 | 27.01 | 27.39 | 27.39 | 5,734 |
| 19 Apr 2024 | 29.85 | 29.85 | 26.62 | 28.23 | 28.23 | 5,256 |
| 18 Apr 2024 | 27.85 | 29.88 | 27.15 | 27.65 | 27.65 | 4,945 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 29.88 | 29.88 | 27.00 | 27.04 | 27.04 | 6,743 |
| 15 Apr 2024 | 29.98 | 29.98 | 27.00 | 27.46 | 27.46 | 5,937 |
| 12 Apr 2024 | 27.49 | 28.50 | 26.85 | 27.56 | 27.56 | 10,491 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 28.90 | 28.90 | 27.00 | 27.50 | 27.50 | 6,626 |
| 09 Apr 2024 | 28.99 | 29.00 | 27.50 | 27.51 | 27.51 | 3,551 |
| 08 Apr 2024 | 29.00 | 29.85 | 27.01 | 28.52 | 28.52 | 17,754 |
| 05 Apr 2024 | 26.99 | 29.00 | 24.46 | 28.18 | 28.18 | 48,152 |
| 04 Apr 2024 | 28.00 | 28.00 | 23.80 | 25.01 | 25.01 | 11,292 |
| 03 Apr 2024 | 28.00 | 28.00 | 25.02 | 26.53 | 26.53 | 2,044 |
| 02 Apr 2024 | 28.00 | 28.00 | 25.32 | 25.85 | 25.85 | 1,092 |
| 01 Apr 2024 | 27.98 | 27.98 | 25.06 | 26.80 | 26.80 | 2,133 |
| 28 Mar 2024 | 27.50 | 27.50 | 24.50 | 25.57 | 25.57 | 1,895 |
| 27 Mar 2024 | 27.99 | 27.99 | 24.50 | 24.84 | 24.84 | 666 |
| 26 Mar 2024 | 29.00 | 29.00 | 24.73 | 25.19 | 25.19 | 5,913 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 27.99 | 27.99 | 25.71 | 26.10 | 26.10 | 22,230 |
| 21 Mar 2024 | 25.99 | 25.99 | 24.51 | 25.80 | 25.80 | 379 |
| 20 Mar 2024 | 27.99 | 27.99 | 24.31 | 24.51 | 24.51 | 1,816 |
| 19 Mar 2024 | 25.90 | 27.99 | 24.89 | 25.80 | 25.80 | 18,212 |
| 18 Mar 2024 | 29.00 | 29.00 | 24.32 | 24.40 | 24.40 | 13,710 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 28.90 | 28.90 | 23.20 | 26.00 | 26.00 | 930 |
| 13 Mar 2024 | 29.89 | 29.89 | 24.70 | 25.50 | 25.50 | 4,571 |
| 12 Mar 2024 | 29.85 | 29.85 | 25.25 | 25.81 | 25.81 | 10,852 |
| 11 Mar 2024 | 27.50 | 29.84 | 27.00 | 28.49 | 28.49 | 10,076 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 27.45 | 27.45 | 25.55 | 26.28 | 26.28 | 6,537 |
| 06 Mar 2024 | 28.50 | 28.50 | 26.25 | 26.56 | 26.56 | 33,919 |
| 05 Mar 2024 | 29.69 | 29.78 | 28.50 | 28.86 | 28.86 | 23,759 |
| 04 Mar 2024 | 30.00 | 31.80 | 29.00 | 29.32 | 29.32 | 10,774 |
| 01 Mar 2024 | 31.80 | 31.80 | 29.26 | 29.82 | 29.82 | 18,746 |
| 29 Feb 2024 | 29.10 | 31.00 | 28.80 | 29.56 | 29.56 | 19,301 |
| 28 Feb 2024 | 32.64 | 32.70 | 29.70 | 29.91 | 29.91 | 15,145 |
| 27 Feb 2024 | 32.30 | 33.80 | 31.06 | 31.42 | 31.42 | 14,660 |
| 26 Feb 2024 | 34.94 | 34.94 | 30.70 | 32.35 | 32.35 | 23,509 |
| 23 Feb 2024 | 33.90 | 34.80 | 32.33 | 34.13 | 34.13 | 64,495 |
| 22 Feb 2024 | 33.90 | 33.90 | 31.01 | 32.32 | 32.32 | 21,981 |
| 21 Feb 2024 | 30.05 | 32.70 | 29.00 | 31.41 | 31.41 | 126,218 |
| 20 Feb 2024 | 27.50 | 31.80 | 24.90 | 30.10 | 30.10 | 143,407 |
| 16 Feb 2024 | 25.85 | 29.69 | 24.21 | 28.96 | 28.96 | 138,855 |
| 15 Feb 2024 | 26.95 | 26.95 | 24.60 | 25.55 | 25.55 | 6,078 |
| 14 Feb 2024 | 27.50 | 27.50 | 24.55 | 25.82 | 25.82 | 17,612 |
| 13 Feb 2024 | 26.25 | 27.96 | 25.21 | 26.38 | 26.38 | 30,255 |
| 12 Feb 2024 | 27.20 | 29.60 | 25.28 | 27.97 | 27.97 | 190,639 |
| 09 Feb 2024 | 23.75 | 28.20 | 22.27 | 27.76 | 27.76 | 188,229 |
| 08 Feb 2024 | 23.48 | 23.75 | 23.00 | 23.50 | 23.50 | 12,068 |
| 07 Feb 2024 | 22.82 | 23.38 | 20.20 | 23.04 | 23.04 | 23,597 |
| 06 Feb 2024 | 23.44 | 23.44 | 21.50 | 22.82 | 22.82 | 33,579 |
| 05 Feb 2024 | 23.95 | 23.95 | 22.61 | 22.76 | 22.76 | 4,798 |
| 02 Feb 2024 | 24.50 | 24.50 | 22.99 | 23.28 | 23.28 | 10,891 |
| 01 Feb 2024 | 24.74 | 24.74 | 23.00 | 23.85 | 23.85 | 13,994 |
| 31 Jan 2024 | 24.30 | 25.84 | 23.16 | 24.11 | 24.11 | 55,827 |
| 30 Jan 2024 | 27.50 | 28.00 | 24.29 | 25.07 | 25.07 | 76,922 |
| 29 Jan 2024 | 24.41 | 27.99 | 23.60 | 27.10 | 27.10 | 98,073 |
| 26 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 25 Jan 2024 | 26.75 | 26.75 | 24.21 | 24.41 | 24.41 | 2,358 |
| 24 Jan 2024 | 25.98 | 26.71 | 24.71 | 25.91 | 25.91 | 3,515 |
| 23 Jan 2024 | 27.75 | 27.75 | 25.04 | 25.22 | 25.22 | 12,046 |
| 22 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 19 Jan 2024 | 31.50 | 31.50 | 26.30 | 27.85 | 27.85 | 29,408 |
| 18 Jan 2024 | 29.75 | 29.75 | 26.25 | 27.82 | 27.82 | 29,238 |
| 17 Jan 2024 | 31.25 | 31.25 | 27.40 | 29.11 | 29.11 | 35,028 |
| 16 Jan 2024 | 31.00 | 31.00 | 26.60 | 29.73 | 29.73 | 56,200 |
| 12 Jan 2024 | 24.25 | 26.00 | 23.40 | 24.30 | 24.30 | 9,588 |
| 11 Jan 2024 | 24.25 | 24.25 | 22.51 | 23.95 | 23.95 | 18,769 |
| 10 Jan 2024 | 23.99 | 23.99 | 22.40 | 23.49 | 23.49 | 18,363 |
| 09 Jan 2024 | 24.10 | 24.10 | 22.00 | 22.29 | 22.29 | 9,355 |
| 08 Jan 2024 | 22.10 | 24.24 | 22.10 | 23.26 | 23.26 | 5,309 |
| 05 Jan 2024 | 22.30 | 23.99 | 21.81 | 22.10 | 22.10 | 8,103 |
| 04 Jan 2024 | 22.90 | 22.90 | 21.80 | 22.28 | 22.28 | 4,208 |
| 03 Jan 2024 | 22.85 | 23.00 | 21.80 | 21.81 | 21.81 | 561 |
| 02 Jan 2024 | 21.85 | 23.97 | 21.00 | 22.67 | 22.67 | 9,964 |
| 29 Dec 2023 | 22.74 | 22.74 | 21.70 | 21.94 | 21.94 | 7,913 |
| 28 Dec 2023 | 23.00 | 23.99 | 21.10 | 21.75 | 21.75 | 17,492 |
| 27 Dec 2023 | 24.20 | 24.20 | 22.26 | 22.49 | 22.49 | 2,445 |
| 26 Dec 2023 | 21.01 | 26.99 | 21.01 | 23.91 | 23.91 | 17,911 |
| 22 Dec 2023 | 24.25 | 24.25 | 21.55 | 22.92 | 22.92 | 2,700 |
| 21 Dec 2023 | 22.00 | 23.30 | 22.00 | 22.34 | 22.34 | 933 |
| 20 Dec 2023 | 24.40 | 24.40 | 21.61 | 22.74 | 22.74 | 12,541 |
| 19 Dec 2023 | 22.50 | 24.71 | 22.50 | 23.54 | 23.54 | 10,072 |
| 18 Dec 2023 | 23.70 | 24.99 | 22.91 | 23.71 | 23.71 | 6,112 |
| 15 Dec 2023 | 25.00 | 25.00 | 22.07 | 23.78 | 23.78 | 6,495 |
| 14 Dec 2023 | 24.60 | 24.60 | 22.55 | 23.32 | 23.32 | 5,489 |
| *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.