Sarvottam Finvest Limited (539124.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 30.12 | 33.28 | 30.12 | 31.41 | 31.41 | 2,008 |
| 22 Apr 2024 | 33.66 | 33.66 | 31.70 | 31.70 | 31.70 | 803 |
| 19 Apr 2024 | 33.60 | 33.60 | 32.01 | 33.00 | 33.00 | 2,308 |
| 18 Apr 2024 | 32.00 | 32.05 | 31.63 | 32.00 | 32.00 | 5,386 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 32.86 | 32.87 | 31.60 | 31.61 | 31.61 | 876 |
| 15 Apr 2024 | 33.74 | 33.74 | 31.50 | 32.86 | 32.86 | 794 |
| 12 Apr 2024 | 34.50 | 34.50 | 33.05 | 33.08 | 33.08 | 1,301 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 34.76 | 34.76 | 33.15 | 34.58 | 34.58 | 8,701 |
| 09 Apr 2024 | 34.75 | 34.75 | 33.76 | 34.08 | 34.08 | 1,238 |
| 08 Apr 2024 | 34.65 | 34.65 | 33.02 | 33.10 | 33.10 | 155 |
| 05 Apr 2024 | 33.35 | 33.35 | 32.00 | 33.00 | 33.00 | 21,534 |
| 04 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 268 |
| 03 Apr 2024 | 30.26 | 30.26 | 27.38 | 30.26 | 30.26 | 9,676 |
| 02 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1,119 |
| 01 Apr 2024 | 27.39 | 27.45 | 27.39 | 27.45 | 27.45 | 542 |
| 28 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 3,288 |
| 27 Mar 2024 | 27.64 | 27.64 | 25.31 | 25.58 | 25.58 | 9,884 |
| 26 Mar 2024 | 24.10 | 26.33 | 24.10 | 26.33 | 26.33 | 595 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 24.98 | 25.08 | 24.50 | 25.08 | 25.08 | 2,949 |
| 21 Mar 2024 | 24.20 | 26.00 | 23.89 | 23.89 | 23.89 | 11,022 |
| 20 Mar 2024 | 26.50 | 26.50 | 25.14 | 25.14 | 25.14 | 1,894 |
| 19 Mar 2024 | 27.99 | 29.00 | 26.33 | 26.46 | 26.46 | 8,282 |
| 18 Mar 2024 | 28.50 | 29.70 | 27.71 | 27.71 | 27.71 | 3,118 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 31.00 | 31.00 | 30.69 | 30.69 | 30.69 | 2,335 |
| 13 Mar 2024 | 34.00 | 35.30 | 32.30 | 32.30 | 32.30 | 6,154 |
| 12 Mar 2024 | 36.21 | 37.00 | 33.73 | 34.00 | 34.00 | 6,368 |
| 11 Mar 2024 | 36.72 | 36.72 | 33.24 | 35.50 | 35.50 | 6,096 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 36.22 | 36.22 | 34.17 | 34.98 | 34.98 | 3,689 |
| 06 Mar 2024 | 38.20 | 38.20 | 35.26 | 35.96 | 35.96 | 2,704 |
| 05 Mar 2024 | 38.65 | 38.65 | 36.72 | 37.11 | 37.11 | 4,143 |
| 04 Mar 2024 | 41.35 | 41.35 | 37.68 | 38.65 | 38.65 | 11,444 |
| 01 Mar 2024 | 38.21 | 40.93 | 37.05 | 39.79 | 39.79 | 15,514 |
| 29 Feb 2024 | 40.80 | 40.90 | 37.22 | 38.99 | 38.99 | 12,180 |
| 28 Feb 2024 | 40.50 | 40.50 | 36.71 | 39.05 | 39.05 | 9,565 |
| 27 Feb 2024 | 39.10 | 39.90 | 38.31 | 38.64 | 38.64 | 1,711 |
| 26 Feb 2024 | 39.21 | 41.17 | 38.00 | 39.90 | 39.90 | 1,008 |
| 23 Feb 2024 | 42.66 | 42.66 | 39.02 | 39.21 | 39.21 | 3,161 |
| 22 Feb 2024 | 40.50 | 41.23 | 38.00 | 40.70 | 40.70 | 18,749 |
| 21 Feb 2024 | 40.26 | 41.99 | 39.00 | 39.27 | 39.27 | 3,500 |
| 20 Feb 2024 | 40.35 | 40.35 | 37.71 | 40.26 | 40.26 | 8,240 |
| 16 Feb 2024 | 40.90 | 40.90 | 37.39 | 37.68 | 37.68 | 1,087 |
| 15 Feb 2024 | 40.25 | 40.25 | 36.43 | 39.35 | 39.35 | 940 |
| 14 Feb 2024 | 40.39 | 40.39 | 37.62 | 38.34 | 38.34 | 1,751 |
| 13 Feb 2024 | 42.00 | 42.00 | 38.45 | 39.60 | 39.60 | 399 |
| 12 Feb 2024 | 40.99 | 43.00 | 38.95 | 40.47 | 40.47 | 10,618 |
| 09 Feb 2024 | 42.00 | 42.00 | 39.44 | 40.99 | 40.99 | 5,202 |
| 08 Feb 2024 | 39.98 | 41.50 | 39.40 | 41.50 | 41.50 | 7,045 |
| 07 Feb 2024 | 40.00 | 42.00 | 38.36 | 40.57 | 40.57 | 3,024 |
| 06 Feb 2024 | 41.39 | 43.44 | 39.33 | 40.37 | 40.37 | 5,316 |
| 05 Feb 2024 | 40.94 | 41.39 | 37.45 | 41.39 | 41.39 | 15,389 |
| 02 Feb 2024 | 37.40 | 40.00 | 36.67 | 39.42 | 39.42 | 7,487 |
| 01 Feb 2024 | 38.88 | 40.00 | 37.85 | 38.60 | 38.60 | 5,439 |
| 31 Jan 2024 | 38.88 | 40.00 | 38.12 | 39.84 | 39.84 | 3,686 |
| 30 Jan 2024 | 38.05 | 40.28 | 38.05 | 38.12 | 38.12 | 2,481 |
| 29 Jan 2024 | 38.45 | 38.45 | 38.37 | 38.37 | 38.37 | 2,701 |
| 26 Jan 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 25 Jan 2024 | 40.89 | 40.89 | 39.06 | 40.38 | 40.38 | 6,107 |
| 24 Jan 2024 | 41.07 | 41.07 | 39.02 | 39.50 | 39.50 | 3,119 |
| 23 Jan 2024 | 41.40 | 42.99 | 40.21 | 41.07 | 41.07 | 3,208 |
| 22 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 19 Jan 2024 | 42.99 | 44.10 | 41.00 | 42.00 | 42.00 | 7,220 |
| 18 Jan 2024 | 43.48 | 43.48 | 40.25 | 42.50 | 42.50 | 3,224 |
| 17 Jan 2024 | 41.64 | 42.49 | 41.64 | 42.34 | 42.34 | 645 |
| 16 Jan 2024 | 43.19 | 43.69 | 41.25 | 42.25 | 42.25 | 13,529 |
| 12 Jan 2024 | 44.93 | 45.39 | 42.73 | 43.99 | 43.99 | 3,260 |
| 11 Jan 2024 | 44.70 | 45.90 | 42.81 | 44.93 | 44.93 | 39,954 |
| 10 Jan 2024 | 42.76 | 45.95 | 42.76 | 44.68 | 44.68 | 3,268 |
| 09 Jan 2024 | 45.50 | 45.50 | 42.80 | 44.99 | 44.99 | 1,699 |
| 08 Jan 2024 | 44.61 | 45.00 | 42.39 | 44.94 | 44.94 | 5,390 |
| 05 Jan 2024 | 45.00 | 46.90 | 44.61 | 44.62 | 44.62 | 7,074 |
| 04 Jan 2024 | 45.50 | 47.26 | 44.84 | 46.95 | 46.95 | 17,251 |
| 03 Jan 2024 | 46.00 | 48.50 | 45.32 | 47.20 | 47.20 | 5,407 |
| 02 Jan 2024 | 48.00 | 48.05 | 46.00 | 47.70 | 47.70 | 3,677 |
| 29 Dec 2023 | 48.15 | 48.15 | 46.00 | 47.25 | 47.25 | 12,022 |
| 28 Dec 2023 | 47.25 | 48.15 | 46.05 | 48.15 | 48.15 | 19,488 |
| 27 Dec 2023 | 47.56 | 48.19 | 45.19 | 48.11 | 48.11 | 17,073 |
| 26 Dec 2023 | 48.45 | 48.50 | 46.60 | 47.56 | 47.56 | 5,282 |
| 22 Dec 2023 | 50.00 | 50.00 | 47.60 | 48.45 | 48.45 | 10,906 |
| 21 Dec 2023 | 48.26 | 48.50 | 45.85 | 48.50 | 48.50 | 23,734 |
| 20 Dec 2023 | 50.00 | 50.94 | 48.26 | 48.26 | 48.26 | 28,173 |
| 19 Dec 2023 | 50.90 | 52.00 | 49.37 | 50.80 | 50.80 | 36,406 |
| 18 Dec 2023 | 53.44 | 53.44 | 50.00 | 51.77 | 51.77 | 15,935 |
| 15 Dec 2023 | 51.45 | 52.10 | 50.00 | 51.00 | 51.00 | 18,990 |
| 14 Dec 2023 | 51.50 | 53.00 | 49.83 | 50.90 | 50.90 | 13,858 |
| 13 Dec 2023 | 51.00 | 53.49 | 50.95 | 52.45 | 52.45 | 32,418 |
| 12 Dec 2023 | 51.75 | 54.00 | 51.00 | 52.00 | 52.00 | 25,113 |
| 11 Dec 2023 | 51.75 | 53.50 | 51.00 | 53.27 | 53.27 | 22,248 |
| 08 Dec 2023 | 53.58 | 53.58 | 51.75 | 51.97 | 51.97 | 34,661 |
| 07 Dec 2023 | 53.29 | 53.90 | 50.70 | 53.58 | 53.58 | 49,072 |
| 06 Dec 2023 | 52.30 | 53.90 | 51.00 | 53.19 | 53.19 | 19,139 |
| 05 Dec 2023 | 53.00 | 54.00 | 50.88 | 53.37 | 53.37 | 57,819 |
| 04 Dec 2023 | 54.00 | 54.00 | 52.85 | 53.55 | 53.55 | 33,603 |
| 01 Dec 2023 | 53.00 | 54.45 | 53.00 | 53.15 | 53.15 | 36,951 |
| 30 Nov 2023 | 54.65 | 54.90 | 52.25 | 53.24 | 53.24 | 73,784 |
| 29 Nov 2023 | 54.00 | 54.00 | 52.50 | 53.57 | 53.57 | 34,076 |
| *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.