Meghna Infracon Infrastructure Limited (538668.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 466.00 | 466.00 | 440.00 | 448.95 | 448.95 | 12,068 |
| 27 June 2024 | 445.05 | 458.10 | 445.05 | 447.90 | 447.90 | 16,010 |
| 26 June 2024 | 420.00 | 468.00 | 380.05 | 436.30 | 436.30 | 82,400 |
| 25 June 2024 | 400.05 | 421.00 | 382.25 | 393.45 | 393.45 | 47,849 |
| 24 June 2024 | 415.00 | 455.00 | 367.90 | 392.65 | 392.65 | 82,996 |
| 21 June 2024 | 373.65 | 399.00 | 373.65 | 388.20 | 388.20 | 37,347 |
| 20 June 2024 | 374.95 | 389.00 | 368.05 | 381.25 | 381.25 | 35,765 |
| 18 June 2024 | 398.00 | 418.00 | 360.00 | 370.20 | 370.20 | 50,241 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 330.00 | 349.00 | 320.10 | 349.00 | 349.00 | 43,740 |
| 13 June 2024 | 322.50 | 330.00 | 317.50 | 327.45 | 327.45 | 21,235 |
| 12 June 2024 | 315.00 | 331.00 | 315.00 | 326.65 | 326.65 | 20,922 |
| 11 June 2024 | 320.00 | 326.05 | 309.50 | 321.70 | 321.70 | 63,127 |
| 10 June 2024 | 319.00 | 320.00 | 306.50 | 312.15 | 312.15 | 39,575 |
| 07 June 2024 | 304.00 | 319.00 | 304.00 | 310.10 | 310.10 | 32,347 |
| 06 June 2024 | 355.15 | 355.15 | 305.00 | 307.20 | 307.20 | 29,678 |
| 05 June 2024 | 301.50 | 314.00 | 297.00 | 306.65 | 306.65 | 54,672 |
| 04 June 2024 | 315.00 | 317.00 | 296.50 | 304.25 | 304.25 | 22,614 |
| 03 June 2024 | 309.00 | 325.00 | 305.10 | 313.35 | 313.35 | 37,895 |
| 31 May 2024 | 309.95 | 310.05 | 295.00 | 302.80 | 302.80 | 33,545 |
| 30 May 2024 | 322.50 | 364.00 | 302.50 | 310.45 | 310.45 | 33,178 |
| 29 May 2024 | 309.00 | 321.00 | 304.00 | 309.90 | 309.90 | 53,488 |
| 28 May 2024 | 294.00 | 332.25 | 291.00 | 307.20 | 307.20 | 22,677 |
| 24 May 2024 | 302.75 | 314.10 | 292.15 | 299.75 | 299.75 | 34,162 |
| 23 May 2024 | 305.00 | 315.00 | 293.60 | 301.25 | 301.25 | 32,070 |
| 22 May 2024 | 301.20 | 305.20 | 300.25 | 303.00 | 303.00 | 45,487 |
| 21 May 2024 | 304.00 | 311.05 | 300.00 | 303.00 | 303.00 | 61,217 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 306.50 | 308.95 | 297.00 | 302.00 | 302.00 | 31,356 |
| 16 May 2024 | 299.45 | 308.95 | 298.50 | 303.95 | 303.95 | 30,162 |
| 15 May 2024 | 290.05 | 307.00 | 290.05 | 299.25 | 299.25 | 34,238 |
| 14 May 2024 | 298.00 | 305.00 | 287.20 | 292.25 | 292.25 | 20,924 |
| 13 May 2024 | 284.95 | 296.50 | 284.05 | 296.00 | 296.00 | 20,307 |
| 10 May 2024 | 266.00 | 304.95 | 266.00 | 287.80 | 287.80 | 79,621 |
| 09 May 2024 | 272.50 | 285.00 | 265.00 | 268.45 | 268.45 | 23,478 |
| 08 May 2024 | 265.00 | 320.75 | 265.00 | 278.50 | 278.50 | 28,857 |
| 07 May 2024 | 276.60 | 276.75 | 264.20 | 267.40 | 267.40 | 23,558 |
| 06 May 2024 | 279.00 | 279.00 | 267.15 | 275.25 | 275.25 | 35,766 |
| 03 May 2024 | 275.50 | 280.00 | 269.80 | 273.75 | 273.75 | 20,643 |
| 02 May 2024 | 280.05 | 288.95 | 275.00 | 278.00 | 278.00 | 28,389 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 280.00 | 286.55 | 263.65 | 282.55 | 282.55 | 27,397 |
| 29 Apr 2024 | 277.50 | 280.05 | 264.00 | 278.95 | 278.95 | 30,485 |
| 26 Apr 2024 | 325.00 | 325.00 | 268.05 | 277.50 | 277.50 | 61,597 |
| 25 Apr 2024 | 261.50 | 290.85 | 259.05 | 277.20 | 277.20 | 34,231 |
| 24 Apr 2024 | 265.00 | 268.50 | 255.00 | 257.30 | 257.30 | 20,777 |
| 23 Apr 2024 | 262.00 | 275.40 | 261.00 | 264.90 | 264.90 | 26,166 |
| 22 Apr 2024 | 266.00 | 267.50 | 255.75 | 261.50 | 261.50 | 33,582 |
| 19 Apr 2024 | 240.05 | 266.00 | 236.00 | 256.25 | 256.25 | 33,844 |
| 18 Apr 2024 | 243.00 | 245.00 | 240.00 | 245.00 | 245.00 | 28,081 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 239.95 | 243.50 | 237.00 | 243.00 | 243.00 | 40,990 |
| 15 Apr 2024 | 241.00 | 242.55 | 230.60 | 231.10 | 231.10 | 21,708 |
| 12 Apr 2024 | 241.00 | 245.00 | 238.10 | 238.50 | 238.50 | 25,805 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 239.90 | 241.00 | 235.10 | 240.00 | 240.00 | 39,767 |
| 09 Apr 2024 | 240.00 | 260.00 | 231.05 | 236.50 | 236.50 | 18,107 |
| 08 Apr 2024 | 240.00 | 241.50 | 238.00 | 241.05 | 241.05 | 26,635 |
| 05 Apr 2024 | 242.25 | 242.80 | 238.00 | 240.00 | 240.00 | 17,844 |
| 04 Apr 2024 | 240.00 | 259.65 | 232.00 | 235.70 | 235.70 | 61,139 |
| 03 Apr 2024 | 240.00 | 241.80 | 238.00 | 238.00 | 238.00 | 11,380 |
| 02 Apr 2024 | 240.85 | 280.40 | 238.00 | 241.80 | 241.80 | 35,886 |
| 01 Apr 2024 | 241.00 | 241.00 | 239.00 | 240.50 | 240.50 | 24,346 |
| 28 Mar 2024 | 240.00 | 240.00 | 235.00 | 235.60 | 235.60 | 41,526 |
| 27 Mar 2024 | 240.00 | 246.00 | 233.05 | 235.50 | 235.50 | 27,954 |
| 26 Mar 2024 | 242.00 | 279.90 | 234.10 | 239.40 | 239.40 | 40,732 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 245.90 | 245.95 | 235.05 | 240.25 | 240.25 | 31,620 |
| 21 Mar 2024 | 244.00 | 249.90 | 239.00 | 246.00 | 246.00 | 57,521 |
| 20 Mar 2024 | 237.05 | 253.50 | 237.00 | 244.80 | 244.80 | 104,855 |
| 19 Mar 2024 | 235.15 | 244.90 | 235.00 | 243.85 | 243.85 | 27,891 |
| 18 Mar 2024 | 235.05 | 246.00 | 232.05 | 234.10 | 234.10 | 15,977 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 230.00 | 238.00 | 229.00 | 235.00 | 235.00 | 22,737 |
| 13 Mar 2024 | 247.05 | 249.00 | 225.00 | 229.00 | 229.00 | 42,560 |
| 12 Mar 2024 | 249.55 | 250.00 | 245.00 | 246.45 | 246.45 | 22,764 |
| 11 Mar 2024 | 252.75 | 256.80 | 248.05 | 252.10 | 252.10 | 23,015 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 252.10 | 255.20 | 248.05 | 252.00 | 252.00 | 45,334 |
| 06 Mar 2024 | 254.90 | 254.90 | 248.05 | 252.50 | 252.50 | 36,212 |
| 05 Mar 2024 | 257.00 | 257.00 | 249.05 | 252.55 | 252.55 | 26,294 |
| 04 Mar 2024 | 250.00 | 285.00 | 248.00 | 251.35 | 251.35 | 20,032 |
| 01 Mar 2024 | 250.85 | 250.90 | 243.00 | 245.00 | 245.00 | 57,531 |
| 29 Feb 2024 | 250.50 | 251.00 | 245.00 | 249.90 | 249.90 | 20,067 |
| 28 Feb 2024 | 255.95 | 256.80 | 244.00 | 249.95 | 249.95 | 27,393 |
| 27 Feb 2024 | 251.00 | 254.00 | 246.65 | 252.50 | 252.50 | 30,537 |
| 26 Feb 2024 | 247.00 | 256.95 | 247.00 | 248.55 | 248.55 | 19,063 |
| 23 Feb 2024 | 248.00 | 254.95 | 247.95 | 250.15 | 250.15 | 16,873 |
| 22 Feb 2024 | 245.40 | 247.00 | 234.95 | 245.30 | 245.30 | 25,849 |
| 21 Feb 2024 | 245.00 | 247.90 | 238.20 | 244.40 | 244.40 | 18,240 |
| 20 Feb 2024 | 247.00 | 247.00 | 236.70 | 243.85 | 243.85 | 18,596 |
| 16 Feb 2024 | 241.00 | 242.00 | 237.00 | 241.40 | 241.40 | 19,589 |
| 15 Feb 2024 | 240.60 | 240.60 | 236.25 | 236.50 | 236.50 | 18,848 |
| 14 Feb 2024 | 236.00 | 239.00 | 234.00 | 236.90 | 236.90 | 19,542 |
| 13 Feb 2024 | 235.95 | 236.00 | 233.00 | 233.80 | 233.80 | 15,555 |
| 12 Feb 2024 | 237.00 | 237.00 | 229.05 | 231.75 | 231.75 | 18,584 |
| 09 Feb 2024 | 233.50 | 239.45 | 232.00 | 237.95 | 237.95 | 24,607 |
| 08 Feb 2024 | 240.00 | 240.00 | 230.50 | 238.20 | 238.20 | 23,804 |
| 07 Feb 2024 | 275.00 | 275.00 | 237.40 | 240.45 | 240.45 | 37,116 |
| 06 Feb 2024 | 238.00 | 241.90 | 235.00 | 240.55 | 240.55 | 25,307 |
| *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.