Brahmaputra Infrastructure Limited (535693.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 |
|---|---|---|---|---|---|---|
| 17 May 2024 | 78.93 | 79.19 | 78.93 | 79.19 | 79.19 | 15,273 |
| 16 May 2024 | 76.12 | 77.64 | 76.12 | 77.64 | 77.64 | 24,754 |
| 15 May 2024 | 73.55 | 76.12 | 73.55 | 76.12 | 76.12 | 8,633 |
| 14 May 2024 | 73.00 | 74.63 | 72.03 | 74.63 | 74.63 | 3,686 |
| 13 May 2024 | 73.16 | 73.20 | 73.16 | 73.17 | 73.17 | 26,812 |
| 10 May 2024 | 74.60 | 74.65 | 74.60 | 74.65 | 74.65 | 5,387 |
| 09 May 2024 | 77.11 | 77.11 | 76.11 | 76.11 | 76.11 | 6,324 |
| 08 May 2024 | 79.24 | 79.24 | 77.66 | 77.66 | 77.66 | 9,755 |
| 07 May 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 4,998 |
| 06 May 2024 | 82.00 | 82.00 | 80.85 | 80.85 | 80.85 | 7,482 |
| 03 May 2024 | 79.40 | 82.57 | 79.40 | 82.50 | 82.50 | 29,531 |
| 02 May 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 12,594 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 82.00 | 82.00 | 79.38 | 79.38 | 79.38 | 5,860 |
| 29 Apr 2024 | 79.11 | 81.00 | 79.11 | 81.00 | 81.00 | 7,684 |
| 26 Apr 2024 | 80.41 | 82.00 | 80.41 | 80.51 | 80.51 | 5,480 |
| 25 Apr 2024 | 83.00 | 83.00 | 82.00 | 82.05 | 82.05 | 5,259 |
| 24 Apr 2024 | 82.50 | 82.50 | 81.15 | 82.50 | 82.50 | 6,851 |
| 23 Apr 2024 | 81.70 | 83.23 | 81.70 | 82.50 | 82.50 | 8,402 |
| 22 Apr 2024 | 79.10 | 81.60 | 79.10 | 81.60 | 81.60 | 10,061 |
| 19 Apr 2024 | 78.40 | 80.00 | 78.40 | 80.00 | 80.00 | 11,516 |
| 18 Apr 2024 | 80.00 | 80.00 | 79.88 | 80.00 | 80.00 | 22,107 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 81.43 | 81.51 | 81.43 | 81.51 | 81.51 | 34,033 |
| 15 Apr 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 3,058 |
| 12 Apr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | 3,349 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | 11,081 |
| 09 Apr 2024 | 94.20 | 94.90 | 88.16 | 88.27 | 88.27 | 63,084 |
| 08 Apr 2024 | 94.99 | 95.64 | 90.00 | 92.80 | 92.80 | 92,311 |
| 05 Apr 2024 | 91.00 | 91.31 | 89.57 | 91.14 | 91.14 | 121,955 |
| 04 Apr 2024 | 86.97 | 86.97 | 84.49 | 86.97 | 86.97 | 100,575 |
| 03 Apr 2024 | 78.99 | 82.83 | 76.60 | 82.83 | 82.83 | 27,957 |
| 02 Apr 2024 | 77.47 | 79.77 | 73.70 | 78.89 | 78.89 | 16,644 |
| 01 Apr 2024 | 72.75 | 76.33 | 72.70 | 75.98 | 75.98 | 26,602 |
| 28 Mar 2024 | 72.80 | 72.80 | 72.70 | 72.70 | 72.70 | 23,191 |
| 27 Mar 2024 | 68.65 | 71.38 | 68.65 | 71.38 | 71.38 | 21,196 |
| 26 Mar 2024 | 67.80 | 70.27 | 67.80 | 69.99 | 69.99 | 8,110 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 67.60 | 68.90 | 67.50 | 68.90 | 68.90 | 16,626 |
| 21 Mar 2024 | 67.50 | 68.50 | 67.50 | 67.55 | 67.55 | 4,300 |
| 20 Mar 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 10,610 |
| 19 Mar 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 6,619 |
| 18 Mar 2024 | 70.30 | 71.70 | 68.90 | 71.70 | 71.70 | 30,102 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 66.83 | 69.50 | 66.83 | 69.00 | 69.00 | 26,069 |
| 13 Mar 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 574 |
| 12 Mar 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 4,546 |
| 11 Mar 2024 | 73.03 | 73.03 | 70.25 | 71.00 | 71.00 | 7,207 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 70.22 | 71.60 | 70.22 | 71.60 | 71.60 | 4,204 |
| 06 Mar 2024 | 70.16 | 70.20 | 70.16 | 70.20 | 70.20 | 24,164 |
| 05 Mar 2024 | 72.00 | 72.00 | 71.59 | 71.59 | 71.59 | 2,500 |
| 04 Mar 2024 | 73.05 | 74.00 | 73.05 | 73.05 | 73.05 | 39,745 |
| 01 Mar 2024 | 74.84 | 76.00 | 74.84 | 74.90 | 74.90 | 9,615 |
| 29 Feb 2024 | 76.36 | 76.60 | 76.36 | 76.36 | 76.36 | 7,816 |
| 28 Feb 2024 | 77.91 | 79.49 | 77.91 | 77.91 | 77.91 | 16,800 |
| 27 Feb 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 5,660 |
| 26 Feb 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 4,615 |
| 23 Feb 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 5,131 |
| 22 Feb 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 7,445 |
| 21 Feb 2024 | 84.50 | 86.16 | 83.70 | 86.16 | 86.16 | 29,401 |
| 20 Feb 2024 | 81.87 | 82.06 | 75.11 | 82.06 | 82.06 | 50,512 |
| 16 Feb 2024 | 72.50 | 74.44 | 72.50 | 74.44 | 74.44 | 34,859 |
| 15 Feb 2024 | 70.49 | 70.90 | 68.89 | 70.90 | 70.90 | 16,553 |
| 14 Feb 2024 | 69.98 | 69.98 | 66.50 | 67.53 | 67.53 | 15,880 |
| 13 Feb 2024 | 67.50 | 69.99 | 64.60 | 69.66 | 69.66 | 19,381 |
| 12 Feb 2024 | 72.03 | 72.03 | 67.50 | 67.99 | 67.99 | 38,094 |
| 09 Feb 2024 | 70.89 | 70.89 | 68.60 | 68.60 | 68.60 | 23,055 |
| 08 Feb 2024 | 68.60 | 70.00 | 68.60 | 70.00 | 70.00 | 7,873 |
| 07 Feb 2024 | 69.27 | 70.00 | 67.90 | 70.00 | 70.00 | 4,478 |
| 06 Feb 2024 | 69.27 | 69.27 | 69.22 | 69.27 | 69.27 | 6,419 |
| 05 Feb 2024 | 72.87 | 72.87 | 70.63 | 70.63 | 70.63 | 15,555 |
| 02 Feb 2024 | 72.07 | 72.07 | 72.06 | 72.07 | 72.07 | 30,123 |
| 01 Feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 17,125 |
| 31 Jan 2024 | 69.29 | 69.29 | 69.28 | 69.28 | 69.28 | 38,058 |
| 30 Jan 2024 | 66.64 | 68.00 | 66.64 | 67.94 | 67.94 | 29,406 |
| 29 Jan 2024 | 67.20 | 67.91 | 67.20 | 67.91 | 67.91 | 16,338 |
| 26 Jan 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 25 Jan 2024 | 67.55 | 67.55 | 66.76 | 67.01 | 67.01 | 16,611 |
| 24 Jan 2024 | 67.52 | 68.87 | 66.17 | 67.50 | 67.50 | 9,814 |
| 23 Jan 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 53,062 |
| 22 Jan 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 19 Jan 2024 | 65.00 | 67.57 | 65.00 | 67.57 | 67.57 | 8,569 |
| 18 Jan 2024 | 64.95 | 66.25 | 64.95 | 66.25 | 66.25 | 63,505 |
| 17 Jan 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 31,852 |
| 16 Jan 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 6,439 |
| 12 Jan 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 21,442 |
| 11 Jan 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 9,762 |
| 10 Jan 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 51,772 |
| 09 Jan 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 9,070 |
| 08 Jan 2024 | 65.00 | 65.05 | 64.58 | 65.05 | 65.05 | 24,564 |
| 05 Jan 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 39,984 |
| 04 Jan 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1,018 |
| 03 Jan 2024 | 62.50 | 63.34 | 62.50 | 63.34 | 63.34 | 33,023 |
| 02 Jan 2024 | 60.76 | 62.10 | 60.76 | 62.10 | 62.10 | 15,909 |
| 29 Dec 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 40,590 |
| 28 Dec 2023 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 6,446 |
| 27 Dec 2023 | 71.50 | 71.50 | 65.70 | 65.70 | 65.70 | 48,111 |
| 26 Dec 2023 | 70.45 | 70.45 | 67.00 | 69.15 | 69.15 | 202,937 |
| *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.