Bansal Roofing Products Limited (538546.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 86.87 | 86.87 | 83.18 | 84.16 | 84.16 | 5,642 |
| 09 May 2024 | 87.19 | 87.20 | 84.00 | 85.17 | 85.17 | 8,170 |
| 08 May 2024 | 85.49 | 87.50 | 85.49 | 87.19 | 87.19 | 9,520 |
| 07 May 2024 | 87.49 | 87.49 | 85.00 | 86.62 | 86.62 | 4,410 |
| 06 May 2024 | 87.97 | 87.97 | 85.11 | 87.80 | 87.80 | 6,584 |
| 03 May 2024 | 90.01 | 90.99 | 83.60 | 87.97 | 87.97 | 14,440 |
| 02 May 2024 | 90.00 | 90.05 | 87.00 | 90.01 | 90.01 | 12,630 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 84.50 | 91.25 | 84.50 | 88.13 | 88.13 | 41,084 |
| 29 Apr 2024 | 81.13 | 87.75 | 81.13 | 85.00 | 85.00 | 10,568 |
| 26 Apr 2024 | 85.26 | 86.98 | 83.50 | 85.26 | 85.26 | 6,277 |
| 25 Apr 2024 | 85.87 | 87.00 | 83.66 | 85.26 | 85.26 | 6,526 |
| 24 Apr 2024 | 87.07 | 87.07 | 83.10 | 85.87 | 85.87 | 5,272 |
| 23 Apr 2024 | 85.77 | 85.77 | 83.00 | 85.29 | 85.29 | 5,114 |
| 22 Apr 2024 | 85.50 | 86.99 | 81.65 | 84.09 | 84.09 | 9,095 |
| 19 Apr 2024 | 84.40 | 85.50 | 83.50 | 85.44 | 85.44 | 4,558 |
| 18 Apr 2024 | 86.86 | 86.88 | 83.00 | 84.29 | 84.29 | 3,535 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 81.00 | 86.00 | 81.00 | 84.83 | 84.83 | 2,521 |
| 15 Apr 2024 | 84.50 | 84.99 | 82.50 | 84.31 | 84.31 | 10,117 |
| 12 Apr 2024 | 87.99 | 87.99 | 85.16 | 86.15 | 86.15 | 7,843 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 87.75 | 87.85 | 85.00 | 85.50 | 85.50 | 4,448 |
| 09 Apr 2024 | 88.01 | 89.55 | 85.00 | 85.60 | 85.60 | 18,029 |
| 08 Apr 2024 | 89.50 | 94.00 | 86.35 | 87.98 | 87.98 | 16,084 |
| 05 Apr 2024 | 93.80 | 93.80 | 89.02 | 90.32 | 90.32 | 5,863 |
| 04 Apr 2024 | 92.98 | 92.98 | 88.00 | 90.85 | 90.85 | 6,314 |
| 03 Apr 2024 | 91.30 | 91.30 | 89.00 | 89.62 | 89.62 | 6,152 |
| 02 Apr 2024 | 86.21 | 92.80 | 86.21 | 91.31 | 91.31 | 24,374 |
| 01 Apr 2024 | 82.01 | 87.88 | 81.00 | 86.20 | 86.20 | 14,230 |
| 28 Mar 2024 | 84.79 | 84.80 | 77.51 | 79.56 | 79.56 | 10,385 |
| 27 Mar 2024 | 81.31 | 82.58 | 77.99 | 80.43 | 80.43 | 7,294 |
| 26 Mar 2024 | 84.80 | 84.80 | 79.50 | 80.31 | 80.31 | 7,472 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 81.99 | 88.90 | 80.60 | 82.68 | 82.68 | 41,458 |
| 21 Mar 2024 | 78.88 | 82.31 | 77.40 | 78.55 | 78.55 | 6,980 |
| 20 Mar 2024 | 76.01 | 78.70 | 75.90 | 76.76 | 76.76 | 13,223 |
| 19 Mar 2024 | 79.49 | 79.49 | 75.56 | 75.90 | 75.90 | 10,871 |
| 18 Mar 2024 | 77.00 | 77.46 | 75.00 | 77.44 | 77.44 | 6,427 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 72.00 | 74.99 | 69.00 | 73.94 | 73.94 | 28,549 |
| 13 Mar 2024 | 77.72 | 78.89 | 69.00 | 70.64 | 70.64 | 47,123 |
| 12 Mar 2024 | 80.10 | 87.22 | 74.06 | 77.72 | 77.72 | 73,584 |
| 11 Mar 2024 | 87.18 | 87.18 | 83.50 | 83.62 | 83.62 | 12,706 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 89.98 | 89.98 | 85.00 | 87.18 | 87.18 | 9,434 |
| 06 Mar 2024 | 87.00 | 90.62 | 83.65 | 86.45 | 86.45 | 16,758 |
| 05 Mar 2024 | 90.50 | 90.99 | 87.51 | 87.80 | 87.80 | 9,928 |
| 04 Mar 2024 | 91.98 | 91.98 | 82.75 | 89.87 | 89.87 | 12,391 |
| 01 Mar 2024 | 91.94 | 91.94 | 88.01 | 89.65 | 89.65 | 4,888 |
| 29 Feb 2024 | 87.00 | 89.97 | 86.00 | 88.73 | 88.73 | 10,955 |
| 28 Feb 2024 | 87.86 | 89.99 | 86.99 | 87.91 | 87.91 | 9,607 |
| 27 Feb 2024 | 89.00 | 90.95 | 88.00 | 89.40 | 89.40 | 11,407 |
| 26 Feb 2024 | 90.98 | 90.98 | 84.30 | 89.92 | 89.92 | 18,124 |
| 23 Feb 2024 | 89.89 | 91.99 | 89.00 | 89.98 | 89.98 | 9,867 |
| 22 Feb 2024 | 90.00 | 94.99 | 89.38 | 89.89 | 89.89 | 22,024 |
| 21 Feb 2024 | 92.98 | 92.98 | 89.00 | 89.26 | 89.26 | 16,117 |
| 20 Feb 2024 | 95.80 | 95.80 | 82.00 | 90.50 | 90.50 | 83,309 |
| 16 Feb 2024 | 93.99 | 93.99 | 90.60 | 91.81 | 91.81 | 8,560 |
| 15 Feb 2024 | 93.82 | 94.00 | 91.00 | 92.30 | 92.30 | 18,162 |
| 14 Feb 2024 | 92.80 | 94.80 | 90.26 | 91.98 | 91.98 | 18,063 |
| 13 Feb 2024 | 95.00 | 95.00 | 86.00 | 92.64 | 92.64 | 24,649 |
| 12 Feb 2024 | 92.00 | 98.00 | 89.00 | 90.73 | 90.73 | 37,099 |
| 09 Feb 2024 | 96.03 | 101.90 | 95.30 | 96.98 | 96.98 | 46,719 |
| 08 Feb 2024 | 110.00 | 110.00 | 93.50 | 97.41 | 97.41 | 111,763 |
| 07 Feb 2024 | 107.80 | 111.00 | 103.65 | 106.10 | 106.10 | 31,950 |
| 06 Feb 2024 | 104.80 | 108.45 | 104.00 | 106.67 | 106.67 | 36,362 |
| 05 Feb 2024 | 105.00 | 105.00 | 101.00 | 102.10 | 102.10 | 28,169 |
| 02 Feb 2024 | 115.50 | 115.50 | 103.00 | 103.33 | 103.33 | 78,890 |
| 01 Feb 2024 | 97.20 | 116.64 | 97.20 | 110.54 | 110.54 | 389,489 |
| 31 Jan 2024 | 97.00 | 98.88 | 94.50 | 97.20 | 97.20 | 36,262 |
| 30 Jan 2024 | 97.89 | 97.89 | 93.10 | 95.55 | 95.55 | 41,307 |
| 29 Jan 2024 | 96.00 | 96.50 | 93.11 | 95.10 | 95.10 | 17,972 |
| 26 Jan 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
| 25 Jan 2024 | 95.85 | 95.85 | 91.62 | 94.86 | 94.86 | 19,227 |
| 24 Jan 2024 | 94.90 | 94.90 | 90.30 | 93.87 | 93.87 | 14,566 |
| 23 Jan 2024 | 89.50 | 95.69 | 89.50 | 93.37 | 93.37 | 12,921 |
| 22 Jan 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 19 Jan 2024 | 96.00 | 96.00 | 93.00 | 94.99 | 94.99 | 8,746 |
| 18 Jan 2024 | 95.97 | 95.97 | 92.00 | 94.79 | 94.79 | 9,904 |
| 17 Jan 2024 | 94.35 | 94.50 | 89.00 | 93.02 | 93.02 | 9,469 |
| 16 Jan 2024 | 94.95 | 95.00 | 93.03 | 94.31 | 94.31 | 7,129 |
| 12 Jan 2024 | 95.58 | 95.58 | 93.01 | 94.44 | 94.44 | 7,279 |
| 11 Jan 2024 | 94.86 | 95.95 | 92.86 | 94.17 | 94.17 | 11,194 |
| 10 Jan 2024 | 93.15 | 95.98 | 93.15 | 94.85 | 94.85 | 14,579 |
| 09 Jan 2024 | 97.74 | 97.74 | 93.60 | 94.24 | 94.24 | 11,317 |
| 08 Jan 2024 | 93.94 | 97.34 | 92.20 | 95.81 | 95.81 | 14,106 |
| 05 Jan 2024 | 97.99 | 98.00 | 92.05 | 93.94 | 93.94 | 10,901 |
| 04 Jan 2024 | 96.00 | 96.00 | 91.99 | 94.71 | 94.71 | 24,973 |
| 03 Jan 2024 | 98.00 | 98.00 | 94.26 | 95.47 | 95.47 | 11,007 |
| 02 Jan 2024 | 93.47 | 95.90 | 93.30 | 95.51 | 95.51 | 12,271 |
| 29 Dec 2023 | 96.00 | 96.00 | 92.51 | 93.54 | 93.54 | 6,774 |
| 28 Dec 2023 | 96.00 | 96.00 | 92.30 | 93.06 | 93.06 | 6,140 |
| 27 Dec 2023 | 94.01 | 99.00 | 92.01 | 95.00 | 95.00 | 4,844 |
| 26 Dec 2023 | 93.00 | 97.80 | 93.00 | 94.98 | 94.98 | 40,548 |
| 22 Dec 2023 | 95.00 | 97.79 | 91.11 | 92.42 | 92.42 | 21,815 |
| 21 Dec 2023 | 95.93 | 95.93 | 90.00 | 93.73 | 93.73 | 5,834 |
| 20 Dec 2023 | 99.89 | 99.89 | 92.00 | 94.75 | 94.75 | 12,050 |
| 19 Dec 2023 | 100.00 | 100.00 | 95.49 | 97.10 | 97.10 | 4,432 |
| 18 Dec 2023 | 97.50 | 98.10 | 94.60 | 96.13 | 96.13 | 6,488 |
| *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.