Sheshadri Industries Limited (539111.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | 795 |
| 26 Apr 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 995 |
| 25 Apr 2024 | 13.75 | 13.75 | 13.63 | 13.63 | 13.63 | 3,277 |
| 24 Apr 2024 | 13.31 | 14.25 | 13.31 | 14.00 | 14.00 | 510 |
| 23 Apr 2024 | 13.78 | 13.79 | 13.78 | 13.79 | 13.79 | 2,324 |
| 22 Apr 2024 | 15.39 | 15.39 | 13.78 | 13.78 | 13.78 | 2,380 |
| 19 Apr 2024 | 13.51 | 14.00 | 13.51 | 14.00 | 14.00 | 1,711 |
| 18 Apr 2024 | 14.50 | 14.50 | 13.56 | 13.56 | 13.56 | 247 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 14.00 | 14.00 | 13.51 | 13.51 | 13.51 | 44 |
| 15 Apr 2024 | 13.50 | 14.75 | 13.50 | 14.75 | 14.75 | 280 |
| 12 Apr 2024 | 14.90 | 14.90 | 14.35 | 14.76 | 14.76 | 2,855 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 14.38 | 14.38 | 13.55 | 13.55 | 13.55 | 139 |
| 09 Apr 2024 | 13.48 | 13.49 | 13.48 | 13.49 | 13.49 | 146 |
| 08 Apr 2024 | 14.50 | 14.50 | 14.00 | 14.02 | 14.02 | 373 |
| 05 Apr 2024 | 14.50 | 14.50 | 14.06 | 14.06 | 14.06 | 210 |
| 04 Apr 2024 | 13.98 | 14.50 | 13.35 | 14.50 | 14.50 | 3,047 |
| 03 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 02 Apr 2024 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | 895 |
| 01 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 28 Mar 2024 | 14.00 | 14.25 | 14.00 | 14.00 | 14.00 | 4,610 |
| 27 Mar 2024 | 14.00 | 14.00 | 13.05 | 13.16 | 13.16 | 258 |
| 26 Mar 2024 | 15.45 | 15.45 | 13.99 | 13.99 | 13.99 | 700 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 12.56 | 13.95 | 12.56 | 13.95 | 13.95 | 2,500 |
| 21 Mar 2024 | 14.75 | 14.75 | 14.05 | 14.05 | 14.05 | 636 |
| 20 Mar 2024 | 14.98 | 14.98 | 14.80 | 14.80 | 14.80 | 2 |
| 19 Mar 2024 | 14.88 | 14.88 | 14.50 | 14.80 | 14.80 | 1,546 |
| 18 Mar 2024 | 13.85 | 14.75 | 13.85 | 14.75 | 14.75 | 1,198 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 13.10 | 13.49 | 13.10 | 13.49 | 13.49 | 200 |
| 13 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3 |
| 12 Mar 2024 | 14.54 | 14.54 | 14.20 | 14.20 | 14.20 | 258 |
| 11 Mar 2024 | 14.35 | 15.34 | 14.35 | 15.34 | 15.34 | 4 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 14.38 | 15.60 | 14.00 | 14.00 | 14.00 | 627 |
| 06 Mar 2024 | 14.03 | 14.88 | 14.03 | 14.39 | 14.39 | 4,419 |
| 05 Mar 2024 | 15.80 | 15.80 | 14.02 | 14.56 | 14.56 | 1,979 |
| 04 Mar 2024 | 15.25 | 15.25 | 14.95 | 15.20 | 15.20 | 75 |
| 01 Mar 2024 | 14.95 | 14.98 | 14.95 | 14.98 | 14.98 | 1,224 |
| 29 Feb 2024 | 13.75 | 15.64 | 13.75 | 15.64 | 15.64 | 113 |
| 28 Feb 2024 | 14.26 | 14.28 | 14.26 | 14.28 | 14.28 | 888 |
| 27 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1 |
| 26 Feb 2024 | 15.58 | 15.58 | 15.25 | 15.25 | 15.25 | 659 |
| 23 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 165 |
| 22 Feb 2024 | 16.00 | 16.00 | 15.35 | 15.35 | 15.35 | 481 |
| 21 Feb 2024 | 15.00 | 15.00 | 14.22 | 15.00 | 15.00 | 1,333 |
| 20 Feb 2024 | 14.21 | 15.00 | 14.21 | 14.51 | 14.51 | 652 |
| 16 Feb 2024 | 15.48 | 15.48 | 15.40 | 15.40 | 15.40 | 6,801 |
| 15 Feb 2024 | 15.62 | 16.02 | 15.40 | 15.48 | 15.48 | 9,015 |
| 14 Feb 2024 | 16.01 | 16.90 | 16.01 | 16.90 | 16.90 | 3,840 |
| 13 Feb 2024 | 16.50 | 16.66 | 15.41 | 16.20 | 16.20 | 5,783 |
| 12 Feb 2024 | 16.55 | 16.79 | 16.55 | 16.70 | 16.70 | 829 |
| 09 Feb 2024 | 18.25 | 18.25 | 16.25 | 16.25 | 16.25 | 314 |
| 08 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 3,196 |
| 07 Feb 2024 | 16.41 | 16.51 | 16.41 | 16.51 | 16.51 | 910 |
| 06 Feb 2024 | 16.99 | 16.99 | 16.21 | 16.99 | 16.99 | 821 |
| 05 Feb 2024 | 17.25 | 17.25 | 16.20 | 16.20 | 16.20 | 1,464 |
| 02 Feb 2024 | 16.15 | 17.30 | 16.15 | 17.30 | 17.30 | 98 |
| 01 Feb 2024 | 16.86 | 16.86 | 16.01 | 16.05 | 16.05 | 1,259 |
| 31 Jan 2024 | 16.46 | 16.46 | 16.45 | 16.45 | 16.45 | 1,354 |
| 30 Jan 2024 | 16.36 | 16.40 | 16.36 | 16.40 | 16.40 | 250 |
| 29 Jan 2024 | 16.00 | 16.98 | 16.00 | 16.98 | 16.98 | 2,893 |
| 26 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 25 Jan 2024 | 17.30 | 17.30 | 16.30 | 16.98 | 16.98 | 186 |
| 24 Jan 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 23 Jan 2024 | 17.40 | 17.40 | 16.40 | 16.51 | 16.51 | 2,690 |
| 22 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 19 Jan 2024 | 17.35 | 17.35 | 16.01 | 16.06 | 16.06 | 3,979 |
| 18 Jan 2024 | 15.90 | 16.35 | 15.90 | 16.00 | 16.00 | 4,206 |
| 17 Jan 2024 | 16.70 | 16.70 | 15.50 | 16.35 | 16.35 | 4,177 |
| 16 Jan 2024 | 16.96 | 16.96 | 16.90 | 16.90 | 16.90 | 35 |
| 12 Jan 2024 | 15.67 | 18.07 | 15.67 | 16.99 | 16.99 | 2,096 |
| 11 Jan 2024 | 16.64 | 18.80 | 16.64 | 17.10 | 17.10 | 5,424 |
| 10 Jan 2024 | 16.27 | 18.48 | 16.27 | 18.48 | 18.48 | 265 |
| 09 Jan 2024 | 15.51 | 17.85 | 15.51 | 17.85 | 17.85 | 2,383 |
| 08 Jan 2024 | 16.50 | 16.80 | 16.05 | 16.79 | 16.79 | 947 |
| 05 Jan 2024 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | 2,189 |
| 04 Jan 2024 | 15.45 | 16.50 | 15.45 | 15.94 | 15.94 | 4,865 |
| 03 Jan 2024 | 15.89 | 15.93 | 15.41 | 15.93 | 15.93 | 1,943 |
| 02 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1 |
| 29 Dec 2023 | 15.99 | 15.99 | 15.75 | 15.94 | 15.94 | 151 |
| 28 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 7,943 |
| 27 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 22,318 |
| 26 Dec 2023 | 15.41 | 15.41 | 15.40 | 15.40 | 15.40 | 3,004 |
| 22 Dec 2023 | 15.40 | 15.51 | 15.40 | 15.51 | 15.51 | 1,413 |
| 21 Dec 2023 | 15.41 | 16.00 | 15.40 | 15.40 | 15.40 | 1,288 |
| 20 Dec 2023 | 15.42 | 15.70 | 15.41 | 15.41 | 15.41 | 9,709 |
| 19 Dec 2023 | 17.35 | 17.35 | 15.41 | 16.80 | 16.80 | 1,012 |
| 18 Dec 2023 | 15.90 | 15.90 | 15.61 | 15.89 | 15.89 | 704 |
| 15 Dec 2023 | 15.51 | 15.90 | 15.51 | 15.90 | 15.90 | 584 |
| 14 Dec 2023 | 15.41 | 16.25 | 15.41 | 16.11 | 16.11 | 771 |
| 13 Dec 2023 | 16.79 | 16.79 | 16.00 | 16.25 | 16.25 | 3,137 |
| 12 Dec 2023 | 14.99 | 15.40 | 14.99 | 15.40 | 15.40 | 2,907 |
| 11 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 150 |
| 08 Dec 2023 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | 2,036 |
| 07 Dec 2023 | 13.90 | 14.37 | 13.90 | 14.37 | 14.37 | 437 |
| 06 Dec 2023 | 13.61 | 13.89 | 13.61 | 13.89 | 13.89 | 4,539 |
| *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.