Aditya Birla Fashion and Retail Limited (535755.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 | 263.20 | 268.20 | 262.50 | 264.85 | 264.85 | 206,113 |
| 16 May 2024 | 263.55 | 266.30 | 260.00 | 263.25 | 263.25 | 203,182 |
| 15 May 2024 | 260.20 | 267.00 | 259.20 | 263.10 | 263.10 | 189,532 |
| 14 May 2024 | 254.40 | 260.55 | 252.65 | 258.20 | 258.20 | 290,839 |
| 13 May 2024 | 257.95 | 258.90 | 247.80 | 254.35 | 254.35 | 231,825 |
| 10 May 2024 | 247.80 | 259.40 | 245.85 | 256.25 | 256.25 | 214,744 |
| 09 May 2024 | 253.95 | 255.40 | 245.55 | 247.00 | 247.00 | 313,434 |
| 08 May 2024 | 255.20 | 256.00 | 249.00 | 252.95 | 252.95 | 235,077 |
| 07 May 2024 | 251.75 | 255.45 | 244.15 | 253.20 | 253.20 | 161,454 |
| 06 May 2024 | 258.00 | 258.90 | 247.50 | 250.45 | 250.45 | 347,518 |
| 03 May 2024 | 264.00 | 264.75 | 250.40 | 254.20 | 254.20 | 555,238 |
| 02 May 2024 | 264.00 | 267.30 | 263.00 | 263.85 | 263.85 | 138,207 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 269.45 | 272.35 | 262.50 | 262.95 | 262.95 | 404,252 |
| 29 Apr 2024 | 273.25 | 274.50 | 264.65 | 268.60 | 268.60 | 662,576 |
| 26 Apr 2024 | 266.85 | 277.05 | 266.80 | 268.75 | 268.75 | 900,215 |
| 25 Apr 2024 | 261.70 | 268.45 | 258.15 | 265.00 | 265.00 | 637,429 |
| 24 Apr 2024 | 266.50 | 272.80 | 258.95 | 259.95 | 259.95 | 688,886 |
| 23 Apr 2024 | 242.75 | 266.10 | 237.10 | 263.45 | 263.45 | 1,168,070 |
| 22 Apr 2024 | 237.30 | 243.40 | 232.00 | 240.35 | 240.35 | 264,894 |
| 19 Apr 2024 | 226.60 | 232.30 | 225.75 | 231.40 | 231.40 | 99,765 |
| 18 Apr 2024 | 235.20 | 237.55 | 228.95 | 229.55 | 229.55 | 84,014 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 228.00 | 235.70 | 227.20 | 233.20 | 233.20 | 80,329 |
| 15 Apr 2024 | 225.15 | 232.65 | 225.15 | 229.65 | 229.65 | 137,972 |
| 12 Apr 2024 | 238.50 | 240.40 | 232.95 | 233.55 | 233.55 | 108,348 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 237.50 | 243.00 | 234.70 | 238.20 | 238.20 | 98,645 |
| 09 Apr 2024 | 239.35 | 240.30 | 235.00 | 237.25 | 237.25 | 70,984 |
| 08 Apr 2024 | 236.05 | 244.35 | 236.00 | 239.35 | 239.35 | 431,940 |
| 05 Apr 2024 | 237.30 | 241.85 | 235.25 | 237.35 | 237.35 | 403,770 |
| 04 Apr 2024 | 238.00 | 238.80 | 234.20 | 237.10 | 237.10 | 175,062 |
| 03 Apr 2024 | 235.65 | 239.60 | 233.55 | 236.10 | 236.10 | 608,704 |
| 02 Apr 2024 | 232.85 | 247.40 | 229.70 | 236.15 | 236.15 | 3,833,590 |
| 01 Apr 2024 | 206.25 | 212.70 | 206.25 | 211.70 | 211.70 | 89,849 |
| 28 Mar 2024 | 206.55 | 206.90 | 202.90 | 205.50 | 205.50 | 171,592 |
| 27 Mar 2024 | 207.00 | 208.60 | 204.35 | 204.80 | 204.80 | 258,346 |
| 26 Mar 2024 | 205.35 | 209.30 | 204.40 | 207.15 | 207.15 | 405,741 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 205.05 | 207.80 | 205.05 | 205.55 | 205.55 | 71,187 |
| 21 Mar 2024 | 206.45 | 207.20 | 203.40 | 206.25 | 206.25 | 157,843 |
| 20 Mar 2024 | 207.00 | 209.60 | 200.40 | 202.15 | 202.15 | 107,348 |
| 19 Mar 2024 | 208.30 | 208.50 | 205.45 | 206.60 | 206.60 | 58,275 |
| 18 Mar 2024 | 208.00 | 210.50 | 205.45 | 207.90 | 207.90 | 287,646 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 200.00 | 204.20 | 198.90 | 201.20 | 201.20 | 121,534 |
| 13 Mar 2024 | 213.45 | 215.90 | 198.45 | 200.00 | 200.00 | 551,323 |
| 12 Mar 2024 | 220.15 | 220.35 | 212.40 | 213.40 | 213.40 | 324,631 |
| 11 Mar 2024 | 226.00 | 227.25 | 219.50 | 220.35 | 220.35 | 109,128 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 224.05 | 229.70 | 224.05 | 225.35 | 225.35 | 216,361 |
| 06 Mar 2024 | 234.95 | 236.00 | 222.10 | 223.70 | 223.70 | 352,911 |
| 05 Mar 2024 | 229.80 | 232.60 | 228.35 | 228.95 | 228.95 | 64,567 |
| 04 Mar 2024 | 232.75 | 235.50 | 229.30 | 229.80 | 229.80 | 142,094 |
| 01 Mar 2024 | 226.00 | 231.45 | 224.50 | 229.60 | 229.60 | 306,065 |
| 29 Feb 2024 | 230.75 | 231.45 | 221.75 | 225.40 | 225.40 | 273,050 |
| 28 Feb 2024 | 230.95 | 236.30 | 229.10 | 230.80 | 230.80 | 451,230 |
| 27 Feb 2024 | 225.45 | 230.25 | 224.45 | 228.85 | 228.85 | 267,417 |
| 26 Feb 2024 | 228.00 | 230.00 | 224.80 | 225.40 | 225.40 | 253,157 |
| 23 Feb 2024 | 227.55 | 228.95 | 224.95 | 226.20 | 226.20 | 148,180 |
| 22 Feb 2024 | 228.00 | 229.75 | 224.40 | 227.00 | 227.00 | 336,889 |
| 21 Feb 2024 | 237.85 | 240.30 | 225.50 | 226.85 | 226.85 | 310,142 |
| 20 Feb 2024 | 235.70 | 238.05 | 232.20 | 234.70 | 234.70 | 184,325 |
| 16 Feb 2024 | 238.20 | 239.00 | 229.50 | 230.90 | 230.90 | 648,965 |
| 15 Feb 2024 | 245.35 | 249.00 | 234.55 | 238.60 | 238.60 | 519,004 |
| 14 Feb 2024 | 235.75 | 245.00 | 235.75 | 243.20 | 243.20 | 219,804 |
| 13 Feb 2024 | 241.55 | 243.45 | 229.30 | 240.75 | 240.75 | 221,926 |
| 12 Feb 2024 | 253.35 | 254.55 | 239.65 | 240.65 | 240.65 | 166,814 |
| 09 Feb 2024 | 259.80 | 261.45 | 246.85 | 252.75 | 252.75 | 437,178 |
| 08 Feb 2024 | 265.75 | 265.75 | 257.95 | 258.95 | 258.95 | 483,068 |
| 07 Feb 2024 | 255.65 | 264.40 | 250.00 | 262.80 | 262.80 | 276,858 |
| 06 Feb 2024 | 250.25 | 257.00 | 248.40 | 254.60 | 254.60 | 311,137 |
| 05 Feb 2024 | 249.30 | 253.95 | 245.85 | 247.75 | 247.75 | 168,558 |
| 02 Feb 2024 | 242.40 | 255.00 | 242.40 | 248.25 | 248.25 | 855,703 |
| 01 Feb 2024 | 244.00 | 245.00 | 240.60 | 242.00 | 242.00 | 538,150 |
| 31 Jan 2024 | 240.75 | 246.45 | 239.40 | 243.95 | 243.95 | 383,961 |
| 30 Jan 2024 | 243.40 | 248.90 | 238.90 | 240.05 | 240.05 | 638,271 |
| 29 Jan 2024 | 241.90 | 248.95 | 241.15 | 243.05 | 243.05 | 421,150 |
| 26 Jan 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| 25 Jan 2024 | 235.70 | 242.95 | 234.35 | 241.40 | 241.40 | 563,153 |
| 24 Jan 2024 | 224.55 | 237.20 | 224.15 | 235.35 | 235.35 | 350,788 |
| 23 Jan 2024 | 226.35 | 228.45 | 221.40 | 222.65 | 222.65 | 215,951 |
| 22 Jan 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| 19 Jan 2024 | 224.30 | 228.05 | 223.00 | 223.80 | 223.80 | 164,528 |
| 18 Jan 2024 | 222.65 | 224.90 | 216.65 | 223.05 | 223.05 | 292,227 |
| 17 Jan 2024 | 230.00 | 230.25 | 222.65 | 223.70 | 223.70 | 177,210 |
| 16 Jan 2024 | 231.30 | 234.70 | 228.70 | 231.60 | 231.60 | 521,750 |
| 12 Jan 2024 | 234.90 | 236.45 | 232.45 | 233.10 | 233.10 | 272,078 |
| 11 Jan 2024 | 227.50 | 235.95 | 227.50 | 234.00 | 234.00 | 676,750 |
| 10 Jan 2024 | 229.35 | 230.70 | 224.70 | 226.90 | 226.90 | 114,313 |
| 09 Jan 2024 | 233.00 | 234.50 | 227.95 | 229.35 | 229.35 | 246,446 |
| 08 Jan 2024 | 239.75 | 239.90 | 230.05 | 230.95 | 230.95 | 251,753 |
| 05 Jan 2024 | 247.15 | 249.25 | 234.05 | 238.05 | 238.05 | 623,446 |
| 04 Jan 2024 | 242.15 | 248.95 | 240.35 | 247.00 | 247.00 | 361,141 |
| 03 Jan 2024 | 242.60 | 244.65 | 238.35 | 240.70 | 240.70 | 503,675 |
| 02 Jan 2024 | 230.75 | 246.40 | 227.50 | 242.50 | 242.50 | 1,083,487 |
| 29 Dec 2023 | 220.50 | 225.00 | 220.05 | 223.60 | 223.60 | 228,571 |
| 28 Dec 2023 | 221.00 | 221.95 | 218.50 | 220.00 | 220.00 | 53,310 |
| 27 Dec 2023 | 221.50 | 223.40 | 219.25 | 220.00 | 220.00 | 73,832 |
| 26 Dec 2023 | 220.50 | 222.90 | 219.50 | 220.75 | 220.75 | 80,769 |
| *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.