Sunil Healthcare Limited (537253.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 100.90 | 100.90 | 92.30 | 94.12 | 94.12 | 24,748 |
| 02 May 2024 | 96.84 | 97.77 | 88.47 | 97.15 | 97.15 | 108,565 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 21,490 |
| 29 Apr 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | 6,372 |
| 26 Apr 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 4,888 |
| 25 Apr 2024 | 79.85 | 80.45 | 78.00 | 80.45 | 80.45 | 11,944 |
| 24 Apr 2024 | 72.98 | 76.62 | 72.98 | 76.62 | 76.62 | 6,196 |
| 23 Apr 2024 | 69.00 | 72.98 | 69.00 | 72.98 | 72.98 | 6,852 |
| 22 Apr 2024 | 69.50 | 69.51 | 65.00 | 69.51 | 69.51 | 8,658 |
| 19 Apr 2024 | 64.90 | 66.20 | 64.90 | 66.20 | 66.20 | 4,494 |
| 18 Apr 2024 | 63.00 | 63.05 | 58.55 | 63.05 | 63.05 | 5,440 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 62.75 | 62.75 | 60.00 | 60.05 | 60.05 | 3,124 |
| 15 Apr 2024 | 62.72 | 62.75 | 61.05 | 62.72 | 62.72 | 496 |
| 12 Apr 2024 | 63.00 | 63.00 | 60.00 | 62.72 | 62.72 | 4,239 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 64.00 | 64.00 | 60.80 | 63.00 | 63.00 | 829 |
| 09 Apr 2024 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | 1,731 |
| 08 Apr 2024 | 63.00 | 65.50 | 61.00 | 64.70 | 64.70 | 1,345 |
| 05 Apr 2024 | 61.30 | 63.00 | 61.30 | 62.62 | 62.62 | 1,250 |
| 04 Apr 2024 | 65.00 | 65.00 | 61.25 | 61.25 | 61.25 | 1,051 |
| 03 Apr 2024 | 61.10 | 63.80 | 61.10 | 61.98 | 61.98 | 1,871 |
| 02 Apr 2024 | 61.85 | 63.70 | 60.00 | 61.29 | 61.29 | 881 |
| 01 Apr 2024 | 61.60 | 64.50 | 61.00 | 61.80 | 61.80 | 887 |
| 28 Mar 2024 | 56.91 | 61.60 | 56.91 | 61.60 | 61.60 | 5,333 |
| 27 Mar 2024 | 58.50 | 61.00 | 57.95 | 58.67 | 58.67 | 2,906 |
| 26 Mar 2024 | 59.22 | 61.90 | 59.22 | 61.00 | 61.00 | 2,162 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 60.00 | 60.50 | 58.50 | 59.20 | 59.20 | 817 |
| 21 Mar 2024 | 57.00 | 60.00 | 56.50 | 58.46 | 58.46 | 4,230 |
| 20 Mar 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 19 Mar 2024 | 59.90 | 59.90 | 57.00 | 58.01 | 58.01 | 102 |
| 18 Mar 2024 | 58.20 | 60.90 | 58.20 | 59.90 | 59.90 | 2,528 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 63.50 | 63.50 | 58.00 | 60.86 | 60.86 | 3,260 |
| 13 Mar 2024 | 61.00 | 61.50 | 60.50 | 60.55 | 60.55 | 3,647 |
| 12 Mar 2024 | 66.50 | 66.50 | 63.50 | 63.53 | 63.53 | 3,111 |
| 11 Mar 2024 | 71.40 | 71.40 | 66.50 | 66.55 | 66.55 | 1,280 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 71.85 | 72.00 | 70.00 | 70.00 | 70.00 | 596 |
| 06 Mar 2024 | 74.00 | 74.00 | 68.63 | 71.87 | 71.87 | 4,073 |
| 05 Mar 2024 | 71.50 | 72.50 | 71.00 | 72.24 | 72.24 | 1,154 |
| 04 Mar 2024 | 76.90 | 76.90 | 71.20 | 73.99 | 73.99 | 1,567 |
| 01 Mar 2024 | 70.00 | 70.45 | 66.05 | 70.45 | 70.45 | 2,934 |
| 29 Feb 2024 | 70.00 | 70.00 | 67.00 | 67.10 | 67.10 | 3,330 |
| 28 Feb 2024 | 70.00 | 70.00 | 67.70 | 68.83 | 68.83 | 4,480 |
| 27 Feb 2024 | 71.14 | 71.14 | 70.00 | 70.00 | 70.00 | 476 |
| 26 Feb 2024 | 72.00 | 74.00 | 70.00 | 71.14 | 71.14 | 1,591 |
| 23 Feb 2024 | 70.00 | 72.00 | 69.00 | 72.00 | 72.00 | 2,819 |
| 22 Feb 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 526 |
| 21 Feb 2024 | 70.95 | 71.99 | 69.19 | 71.99 | 71.99 | 2,350 |
| 20 Feb 2024 | 69.15 | 71.00 | 68.00 | 71.00 | 71.00 | 8,189 |
| 16 Feb 2024 | 66.90 | 71.60 | 66.90 | 71.10 | 71.10 | 14,517 |
| 15 Feb 2024 | 69.95 | 69.95 | 66.50 | 68.94 | 68.94 | 12,088 |
| 14 Feb 2024 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 1,891 |
| 13 Feb 2024 | 66.20 | 70.00 | 64.70 | 69.01 | 69.01 | 2,374 |
| 12 Feb 2024 | 70.90 | 70.90 | 68.05 | 68.05 | 68.05 | 5,451 |
| 09 Feb 2024 | 73.00 | 73.00 | 70.05 | 70.90 | 70.90 | 3,070 |
| 08 Feb 2024 | 71.00 | 73.00 | 70.25 | 70.38 | 70.38 | 1,144 |
| 07 Feb 2024 | 70.20 | 73.00 | 70.00 | 73.00 | 73.00 | 3,827 |
| 06 Feb 2024 | 71.40 | 71.60 | 71.10 | 71.20 | 71.20 | 2,755 |
| 05 Feb 2024 | 75.00 | 75.95 | 71.10 | 73.75 | 73.75 | 3,244 |
| 02 Feb 2024 | 78.00 | 78.00 | 74.00 | 74.27 | 74.27 | 664 |
| 01 Feb 2024 | 76.99 | 77.50 | 76.10 | 77.48 | 77.48 | 6,907 |
| 31 Jan 2024 | 74.00 | 77.49 | 73.50 | 76.80 | 76.80 | 14,947 |
| 30 Jan 2024 | 74.00 | 76.00 | 73.10 | 74.43 | 74.43 | 7,450 |
| 29 Jan 2024 | 75.99 | 76.95 | 74.00 | 74.80 | 74.80 | 5,387 |
| 26 Jan 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 25 Jan 2024 | 74.00 | 75.99 | 70.95 | 75.99 | 75.99 | 9,995 |
| 24 Jan 2024 | 75.00 | 76.99 | 74.00 | 75.14 | 75.14 | 2,719 |
| 23 Jan 2024 | 80.00 | 80.00 | 76.99 | 77.40 | 77.40 | 11,545 |
| 22 Jan 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| 19 Jan 2024 | 76.00 | 76.00 | 71.71 | 74.49 | 74.49 | 9,525 |
| 18 Jan 2024 | 73.00 | 73.90 | 67.50 | 73.01 | 73.01 | 8,325 |
| 17 Jan 2024 | 72.00 | 74.65 | 69.25 | 71.67 | 71.67 | 14,301 |
| 16 Jan 2024 | 66.50 | 76.00 | 64.25 | 71.08 | 71.08 | 54,618 |
| 12 Jan 2024 | 66.95 | 71.00 | 66.95 | 68.17 | 68.17 | 13,465 |
| 11 Jan 2024 | 67.00 | 68.30 | 65.30 | 66.75 | 66.75 | 5,633 |
| 10 Jan 2024 | 63.00 | 67.00 | 63.00 | 65.35 | 65.35 | 4,823 |
| 09 Jan 2024 | 63.20 | 66.51 | 61.60 | 64.19 | 64.19 | 18,925 |
| 08 Jan 2024 | 65.00 | 65.66 | 61.53 | 63.51 | 63.51 | 6,836 |
| 05 Jan 2024 | 63.99 | 65.79 | 61.25 | 63.72 | 63.72 | 12,515 |
| 04 Jan 2024 | 64.00 | 65.70 | 61.01 | 63.99 | 63.99 | 22,784 |
| 03 Jan 2024 | 59.50 | 64.00 | 59.50 | 62.27 | 62.27 | 14,667 |
| 02 Jan 2024 | 68.40 | 69.80 | 60.70 | 61.59 | 61.59 | 60,827 |
| 29 Dec 2023 | 55.39 | 56.00 | 54.00 | 54.81 | 54.81 | 4,702 |
| 28 Dec 2023 | 55.00 | 55.43 | 53.00 | 54.88 | 54.88 | 13,874 |
| 27 Dec 2023 | 55.80 | 56.80 | 52.70 | 54.28 | 54.28 | 12,139 |
| 26 Dec 2023 | 57.20 | 57.20 | 55.50 | 55.80 | 55.80 | 2,478 |
| 22 Dec 2023 | 56.50 | 57.00 | 55.00 | 55.63 | 55.63 | 1,260 |
| 21 Dec 2023 | 54.09 | 56.00 | 54.09 | 55.63 | 55.63 | 1,400 |
| 20 Dec 2023 | 54.25 | 57.00 | 54.00 | 54.24 | 54.24 | 3,507 |
| 19 Dec 2023 | 56.60 | 57.24 | 54.66 | 55.07 | 55.07 | 2,528 |
| 18 Dec 2023 | 55.00 | 57.00 | 54.50 | 56.60 | 56.60 | 6,083 |
| 15 Dec 2023 | 57.50 | 57.50 | 56.15 | 56.15 | 56.15 | 1,730 |
| 14 Dec 2023 | 54.70 | 56.89 | 54.10 | 56.00 | 56.00 | 4,911 |
| 13 Dec 2023 | 53.53 | 55.40 | 53.53 | 54.34 | 54.34 | 8,080 |
| 12 Dec 2023 | 55.05 | 56.00 | 53.01 | 54.17 | 54.17 | 1,859 |
| 11 Dec 2023 | 57.90 | 57.90 | 54.01 | 55.19 | 55.19 | 4,791 |
| *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.