RCI Industries & Technologies Limited (537254.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 |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 2,027 |
| 03 May 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 7,551 |
| 02 May 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 101 |
| 01 May 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 30 Apr 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 29 Apr 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1,909 |
| 26 Apr 2024 | 3.52 | 3.69 | 3.52 | 3.52 | 3.52 | 2,585 |
| 25 Apr 2024 | 3.50 | 3.80 | 3.47 | 3.52 | 3.52 | 4,909 |
| 24 Apr 2024 | 3.85 | 3.95 | 3.62 | 3.62 | 3.62 | 9,929 |
| 23 Apr 2024 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 4,614 |
| 22 Apr 2024 | 4.20 | 4.20 | 4.01 | 4.01 | 4.01 | 864 |
| 19 Apr 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 320 |
| 18 Apr 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 248 |
| 17 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 16 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 15 Apr 2024 | 4.67 | 4.67 | 4.50 | 4.67 | 4.67 | 104 |
| 12 Apr 2024 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 21 |
| 11 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 10 Apr 2024 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | 800 |
| 09 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 08 Apr 2024 | 5.03 | 5.03 | 4.74 | 4.74 | 4.74 | 749 |
| 05 Apr 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 1,010 |
| 04 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 03 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3,470 |
| 02 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 01 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 7,363 |
| 28 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 27 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 26 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 25 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 22 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 21 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 20 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 19 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 18 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 600 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 13 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 12 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 11 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 08 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 07 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 06 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 05 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 04 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 01 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 29 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 28 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 27 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 26 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1,187 |
| 23 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 22 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 21 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 20 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 16 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 12,125 |
| 15 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 14,543 |
| 14 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 12,287 |
| 13 Feb 2024 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 25,530 |
| 12 Feb 2024 | 4.78 | 5.04 | 4.78 | 5.04 | 5.04 | 36,718 |
| 09 Feb 2024 | 4.95 | 5.00 | 4.80 | 4.80 | 4.80 | 3,309 |
| 08 Feb 2024 | 4.97 | 5.21 | 4.73 | 5.05 | 5.05 | 15,983 |
| 07 Feb 2024 | 4.74 | 4.97 | 4.74 | 4.97 | 4.97 | 5,319 |
| 06 Feb 2024 | 4.52 | 4.74 | 4.52 | 4.74 | 4.74 | 772 |
| 05 Feb 2024 | 4.28 | 4.57 | 4.16 | 4.52 | 4.52 | 8,252 |
| 02 Feb 2024 | 4.31 | 4.37 | 4.01 | 4.37 | 4.37 | 21,426 |
| 01 Feb 2024 | 4.17 | 4.17 | 3.79 | 4.17 | 4.17 | 33,093 |
| 31 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 30 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 29 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 9,032 |
| 26 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 25 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 24 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 23 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 10,106 |
| 22 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 19 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 18 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 17 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 16 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 12 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 11 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 10 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 09 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 08 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 100 |
| 05 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 04 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 03 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 02 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 29 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 28 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 27 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 26 Dec 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 51 |
| 22 Dec 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 21 Dec 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 20 Dec 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 19 Dec 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 18 Dec 2023 | 5.37 | 5.40 | 5.37 | 5.37 | 5.37 | 27,139 |
| 15 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 14 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 13 Dec 2023 | 5.39 | 5.65 | 5.39 | 5.65 | 5.65 | 50,887 |
| 12 Dec 2023 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 6,451 |
| *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.