V. B. Industries Limited (539123.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 | 6.82 | 7.05 | 6.73 | 7.02 | 7.02 | 3,239 |
| 02 May 2024 | 6.44 | 6.72 | 6.34 | 6.72 | 6.72 | 7,571 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.38 | 6.49 | 6.25 | 6.40 | 6.40 | 1,529 |
| 29 Apr 2024 | 6.49 | 6.79 | 6.20 | 6.25 | 6.25 | 4,117 |
| 26 Apr 2024 | 6.35 | 6.74 | 6.35 | 6.47 | 6.47 | 15,125 |
| 25 Apr 2024 | 7.11 | 7.28 | 6.65 | 6.65 | 6.65 | 12,912 |
| 24 Apr 2024 | 7.33 | 7.58 | 6.86 | 7.00 | 7.00 | 6,676 |
| 23 Apr 2024 | 7.50 | 7.50 | 7.22 | 7.22 | 7.22 | 3,521 |
| 22 Apr 2024 | 8.00 | 8.10 | 7.60 | 7.60 | 7.60 | 12,117 |
| 19 Apr 2024 | 8.27 | 8.27 | 7.78 | 8.00 | 8.00 | 3,334 |
| 18 Apr 2024 | 7.89 | 8.15 | 7.39 | 8.14 | 8.14 | 6,397 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.54 | 7.77 | 7.10 | 7.77 | 7.77 | 8,975 |
| 15 Apr 2024 | 6.84 | 7.56 | 6.84 | 7.40 | 7.40 | 4,821 |
| 12 Apr 2024 | 7.15 | 7.21 | 7.15 | 7.20 | 7.20 | 3,091 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 6.81 | 6.87 | 6.81 | 6.87 | 6.87 | 2,262 |
| 09 Apr 2024 | 6.39 | 6.61 | 6.39 | 6.55 | 6.55 | 3,449 |
| 08 Apr 2024 | 6.32 | 6.48 | 6.30 | 6.30 | 6.30 | 1,662 |
| 05 Apr 2024 | 6.01 | 6.18 | 5.89 | 6.18 | 6.18 | 1,794 |
| 04 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1,260 |
| 03 Apr 2024 | 5.74 | 5.74 | 5.30 | 5.62 | 5.62 | 2,009 |
| 02 Apr 2024 | 5.52 | 5.57 | 5.26 | 5.57 | 5.57 | 7,492 |
| 01 Apr 2024 | 5.31 | 5.51 | 5.07 | 5.51 | 5.51 | 1,572 |
| 28 Mar 2024 | 5.12 | 5.64 | 5.12 | 5.25 | 5.25 | 3,761 |
| 27 Mar 2024 | 5.49 | 5.49 | 5.26 | 5.38 | 5.38 | 4,382 |
| 26 Mar 2024 | 5.42 | 5.69 | 5.15 | 5.38 | 5.38 | 4,336 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 5.32 | 5.51 | 5.21 | 5.42 | 5.42 | 4,365 |
| 21 Mar 2024 | 5.50 | 5.50 | 5.23 | 5.48 | 5.48 | 493 |
| 20 Mar 2024 | 5.45 | 5.58 | 5.18 | 5.50 | 5.50 | 2,967 |
| 19 Mar 2024 | 5.35 | 5.45 | 5.26 | 5.45 | 5.45 | 3,406 |
| 18 Mar 2024 | 5.97 | 5.97 | 5.41 | 5.53 | 5.53 | 2,400 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.40 | 6.60 | 5.98 | 5.98 | 5.98 | 1,898 |
| 13 Mar 2024 | 6.90 | 6.90 | 6.29 | 6.29 | 6.29 | 1,618 |
| 12 Mar 2024 | 7.07 | 7.07 | 6.61 | 6.62 | 6.62 | 1,949 |
| 11 Mar 2024 | 7.64 | 7.64 | 6.95 | 6.95 | 6.95 | 2,683 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 7.04 | 7.35 | 6.70 | 7.30 | 7.30 | 5,762 |
| 06 Mar 2024 | 7.15 | 7.25 | 7.03 | 7.03 | 7.03 | 918 |
| 05 Mar 2024 | 7.91 | 7.91 | 7.18 | 7.40 | 7.40 | 1,772 |
| 04 Mar 2024 | 7.85 | 7.87 | 7.13 | 7.54 | 7.54 | 2,602 |
| 01 Mar 2024 | 7.52 | 7.73 | 7.01 | 7.22 | 7.22 | 4,770 |
| 29 Feb 2024 | 7.37 | 7.37 | 6.68 | 7.37 | 7.37 | 7,522 |
| 28 Feb 2024 | 7.02 | 7.37 | 6.69 | 7.02 | 7.02 | 20,238 |
| 27 Feb 2024 | 7.32 | 7.68 | 6.96 | 7.02 | 7.02 | 3,742 |
| 26 Feb 2024 | 7.45 | 7.45 | 7.08 | 7.32 | 7.32 | 18,483 |
| 23 Feb 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 1,692 |
| 22 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 203 |
| 21 Feb 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | 240 |
| 20 Feb 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 232 |
| 16 Feb 2024 | 7.41 | 7.71 | 7.41 | 7.70 | 7.70 | 2,437 |
| 15 Feb 2024 | 7.86 | 7.86 | 7.56 | 7.56 | 7.56 | 4,422 |
| 14 Feb 2024 | 7.74 | 7.74 | 7.71 | 7.71 | 7.71 | 2,040 |
| 13 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 2,763 |
| 12 Feb 2024 | 7.86 | 7.86 | 7.74 | 7.74 | 7.74 | 3,486 |
| 09 Feb 2024 | 7.71 | 7.71 | 7.70 | 7.71 | 7.71 | 6,274 |
| 08 Feb 2024 | 7.56 | 7.56 | 7.43 | 7.56 | 7.56 | 9,325 |
| 07 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 3,012 |
| 06 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 5,766 |
| 05 Feb 2024 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | 6,057 |
| 02 Feb 2024 | 7.08 | 7.08 | 6.95 | 7.00 | 7.00 | 2,510 |
| 01 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4,427 |
| 31 Jan 2024 | 7.38 | 7.38 | 7.23 | 7.23 | 7.23 | 5,152 |
| 30 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 3,098 |
| 29 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3,791 |
| 26 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 25 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 4,251 |
| 24 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 2,460 |
| 23 Jan 2024 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 371 |
| 22 Jan 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 19 Jan 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 6,355 |
| 18 Jan 2024 | 8.29 | 8.45 | 8.29 | 8.45 | 8.45 | 16,533 |
| 17 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 34,882 |
| 16 Jan 2024 | 8.63 | 8.63 | 8.40 | 8.62 | 8.62 | 43,911 |
| 12 Jan 2024 | 7.84 | 7.84 | 7.47 | 7.84 | 7.84 | 22,503 |
| 11 Jan 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 13,054 |
| 10 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1,132 |
| 09 Jan 2024 | 6.78 | 6.79 | 6.60 | 6.79 | 6.79 | 8,690 |
| 08 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 5,788 |
| 05 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 8,212 |
| 04 Jan 2024 | 6.16 | 6.16 | 6.05 | 6.05 | 6.05 | 2,744 |
| 03 Jan 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2,299 |
| 02 Jan 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 985 |
| 29 Dec 2023 | 6.52 | 6.52 | 6.39 | 6.39 | 6.39 | 541 |
| 28 Dec 2023 | 6.65 | 6.65 | 6.52 | 6.52 | 6.52 | 301 |
| 27 Dec 2023 | 6.65 | 6.78 | 6.65 | 6.65 | 6.65 | 2,437 |
| 26 Dec 2023 | 6.79 | 6.79 | 6.78 | 6.78 | 6.78 | 521 |
| 22 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 20 |
| 21 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 755 |
| 20 Dec 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1,216 |
| 19 Dec 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1,241 |
| 18 Dec 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 379 |
| 15 Dec 2023 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 1,308 |
| 14 Dec 2023 | 7.70 | 7.70 | 7.61 | 7.61 | 7.61 | 2,913 |
| 13 Dec 2023 | 7.87 | 7.87 | 7.76 | 7.76 | 7.76 | 1,328 |
| 12 Dec 2023 | 7.97 | 7.97 | 7.85 | 7.85 | 7.85 | 3,503 |
| 11 Dec 2023 | 8.13 | 8.13 | 7.97 | 7.97 | 7.97 | 1,200 |
| *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.