Shivalik Rasayan Limited (539148.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 661.50 | 667.60 | 642.50 | 645.35 | 645.35 | 3,223 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 703.05 | 726.00 | 657.70 | 662.30 | 662.30 | 29,134 |
| 29 Apr 2024 | 584.45 | 690.50 | 584.45 | 690.50 | 690.50 | 46,830 |
| 26 Apr 2024 | 555.20 | 582.00 | 555.15 | 575.45 | 575.45 | 2,274 |
| 25 Apr 2024 | 559.80 | 569.65 | 557.00 | 559.45 | 559.45 | 1,937 |
| 24 Apr 2024 | 562.25 | 563.95 | 554.30 | 560.15 | 560.15 | 325 |
| 23 Apr 2024 | 571.25 | 571.25 | 551.25 | 555.90 | 555.90 | 2,315 |
| 22 Apr 2024 | 568.00 | 575.10 | 568.00 | 569.25 | 569.25 | 1,147 |
| 19 Apr 2024 | 563.00 | 568.70 | 557.55 | 567.50 | 567.50 | 852 |
| 18 Apr 2024 | 572.95 | 577.10 | 562.85 | 564.75 | 564.75 | 2,719 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 577.50 | 581.75 | 563.00 | 565.65 | 565.65 | 2,853 |
| 15 Apr 2024 | 586.00 | 590.70 | 565.00 | 578.75 | 578.75 | 2,646 |
| 12 Apr 2024 | 592.00 | 614.50 | 583.00 | 597.45 | 597.45 | 4,130 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 596.95 | 607.65 | 581.00 | 594.00 | 594.00 | 22,915 |
| 09 Apr 2024 | 638.00 | 638.00 | 560.00 | 563.75 | 563.75 | 2,458 |
| 08 Apr 2024 | 585.25 | 586.90 | 564.50 | 569.60 | 569.60 | 1,762 |
| 05 Apr 2024 | 588.35 | 594.00 | 570.35 | 586.55 | 586.55 | 1,645 |
| 04 Apr 2024 | 568.20 | 595.00 | 568.20 | 578.35 | 578.35 | 1,288 |
| 03 Apr 2024 | 561.00 | 581.80 | 559.00 | 579.80 | 579.80 | 1,736 |
| 02 Apr 2024 | 568.05 | 576.00 | 558.00 | 561.00 | 561.00 | 2,701 |
| 01 Apr 2024 | 579.25 | 581.70 | 565.80 | 570.20 | 570.20 | 1,208 |
| 28 Mar 2024 | 568.00 | 584.65 | 557.95 | 577.55 | 577.55 | 21,559 |
| 27 Mar 2024 | 585.10 | 588.00 | 556.35 | 568.15 | 568.15 | 24,415 |
| 26 Mar 2024 | 584.45 | 586.40 | 564.10 | 567.05 | 567.05 | 11,720 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 549.00 | 591.00 | 545.80 | 567.85 | 567.85 | 8,624 |
| 21 Mar 2024 | 545.00 | 569.95 | 527.55 | 555.95 | 555.95 | 1,996 |
| 20 Mar 2024 | 538.00 | 547.00 | 525.15 | 532.90 | 532.90 | 1,230 |
| 19 Mar 2024 | 599.95 | 599.95 | 530.00 | 536.70 | 536.70 | 7,887 |
| 18 Mar 2024 | 549.00 | 585.40 | 549.00 | 573.25 | 573.25 | 613 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 504.95 | 554.75 | 498.00 | 532.60 | 532.60 | 5,057 |
| 13 Mar 2024 | 540.00 | 553.40 | 504.00 | 508.00 | 508.00 | 4,017 |
| 12 Mar 2024 | 577.95 | 595.10 | 530.10 | 541.45 | 541.45 | 21,778 |
| 11 Mar 2024 | 610.05 | 615.00 | 570.90 | 576.30 | 576.30 | 13,642 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 570.45 | 623.25 | 566.50 | 602.15 | 602.15 | 6,126 |
| 06 Mar 2024 | 564.30 | 570.40 | 550.00 | 558.75 | 558.75 | 1,097 |
| 05 Mar 2024 | 585.55 | 589.05 | 567.50 | 570.30 | 570.30 | 1,410 |
| 04 Mar 2024 | 595.75 | 602.25 | 582.60 | 589.25 | 589.25 | 681 |
| 01 Mar 2024 | 612.45 | 613.25 | 588.70 | 597.60 | 597.60 | 2,178 |
| 29 Feb 2024 | 605.45 | 608.00 | 599.00 | 601.45 | 601.45 | 684 |
| 28 Feb 2024 | 626.95 | 664.95 | 605.00 | 606.55 | 606.55 | 1,452 |
| 27 Feb 2024 | 627.00 | 627.00 | 611.00 | 617.20 | 617.20 | 2,107 |
| 26 Feb 2024 | 630.25 | 630.25 | 625.90 | 629.15 | 629.15 | 336 |
| 23 Feb 2024 | 636.60 | 639.15 | 624.15 | 625.80 | 625.80 | 2,749 |
| 22 Feb 2024 | 644.05 | 644.10 | 631.10 | 634.45 | 634.45 | 2,364 |
| 21 Feb 2024 | 647.50 | 652.25 | 640.10 | 641.75 | 641.75 | 1,103 |
| 20 Feb 2024 | 666.00 | 676.65 | 647.50 | 650.05 | 650.05 | 3,208 |
| 16 Feb 2024 | 654.75 | 680.00 | 652.10 | 672.65 | 672.65 | 724 |
| 15 Feb 2024 | 653.45 | 655.95 | 650.00 | 651.20 | 651.20 | 536 |
| 14 Feb 2024 | 644.35 | 659.50 | 644.30 | 646.40 | 646.40 | 139 |
| 13 Feb 2024 | 657.05 | 675.05 | 638.70 | 648.60 | 648.60 | 3,560 |
| 12 Feb 2024 | 675.10 | 685.05 | 639.00 | 657.05 | 657.05 | 1,262 |
| 09 Feb 2024 | 684.05 | 687.80 | 664.45 | 667.40 | 667.40 | 1,579 |
| 08 Feb 2024 | 674.05 | 690.15 | 674.05 | 688.45 | 688.45 | 968 |
| 07 Feb 2024 | 725.00 | 725.00 | 677.95 | 694.60 | 694.60 | 652 |
| 06 Feb 2024 | 674.25 | 716.00 | 672.00 | 687.40 | 687.40 | 963 |
| 05 Feb 2024 | 690.90 | 693.05 | 672.40 | 673.20 | 673.20 | 638 |
| 02 Feb 2024 | 695.05 | 703.00 | 680.45 | 683.70 | 683.70 | 1,468 |
| 01 Feb 2024 | 735.85 | 735.85 | 691.30 | 694.70 | 694.70 | 3,705 |
| 31 Jan 2024 | 669.60 | 729.80 | 654.00 | 715.00 | 715.00 | 4,904 |
| 30 Jan 2024 | 672.05 | 675.00 | 653.05 | 656.45 | 656.45 | 2,130 |
| 29 Jan 2024 | 660.10 | 689.50 | 652.80 | 674.40 | 674.40 | 2,411 |
| 26 Jan 2024 | 677.05 | 677.05 | 677.05 | 677.05 | 677.05 | - |
| 25 Jan 2024 | 685.00 | 688.95 | 667.05 | 677.05 | 677.05 | 3,303 |
| 24 Jan 2024 | 678.85 | 688.00 | 660.55 | 681.50 | 681.50 | 2,730 |
| 23 Jan 2024 | 700.10 | 715.00 | 648.75 | 667.00 | 667.00 | 2,916 |
| 22 Jan 2024 | 704.40 | 704.40 | 704.40 | 704.40 | 704.40 | - |
| 19 Jan 2024 | 714.65 | 714.65 | 698.15 | 704.40 | 704.40 | 477 |
| 18 Jan 2024 | 681.00 | 726.85 | 680.55 | 705.40 | 705.40 | 3,504 |
| 17 Jan 2024 | 702.95 | 703.65 | 681.35 | 694.40 | 694.40 | 965 |
| 16 Jan 2024 | 729.25 | 729.25 | 698.85 | 702.95 | 702.95 | 1,194 |
| 12 Jan 2024 | 694.10 | 702.00 | 677.00 | 681.25 | 681.25 | 1,869 |
| 11 Jan 2024 | 685.00 | 703.05 | 685.00 | 691.95 | 691.95 | 823 |
| 10 Jan 2024 | 720.00 | 720.00 | 677.35 | 681.55 | 681.55 | 1,808 |
| 09 Jan 2024 | 697.00 | 724.05 | 697.00 | 700.65 | 700.65 | 3,800 |
| 08 Jan 2024 | 730.00 | 730.00 | 695.00 | 697.00 | 697.00 | 1,285 |
| 05 Jan 2024 | 709.00 | 718.20 | 705.10 | 708.65 | 708.65 | 896 |
| 04 Jan 2024 | 719.80 | 725.15 | 697.05 | 704.50 | 704.50 | 2,647 |
| 03 Jan 2024 | 728.40 | 730.75 | 713.10 | 714.75 | 714.75 | 2,603 |
| 02 Jan 2024 | 748.00 | 748.00 | 716.70 | 719.20 | 719.20 | 2,807 |
| 29 Dec 2023 | 736.95 | 752.00 | 717.05 | 741.20 | 741.20 | 5,052 |
| 28 Dec 2023 | 695.00 | 748.00 | 695.00 | 737.15 | 737.15 | 13,036 |
| 27 Dec 2023 | 642.00 | 700.00 | 640.20 | 693.05 | 693.05 | 9,550 |
| 26 Dec 2023 | 623.65 | 642.00 | 623.65 | 638.30 | 638.30 | 881 |
| 22 Dec 2023 | 616.00 | 620.30 | 611.75 | 616.05 | 616.05 | 2,272 |
| 21 Dec 2023 | 613.25 | 621.55 | 605.05 | 609.75 | 609.75 | 1,098 |
| 20 Dec 2023 | 635.20 | 635.30 | 606.65 | 611.20 | 611.20 | 1,005 |
| 19 Dec 2023 | 627.35 | 636.10 | 616.75 | 632.30 | 632.30 | 2,779 |
| 18 Dec 2023 | 628.80 | 635.00 | 621.65 | 625.20 | 625.20 | 1,214 |
| 15 Dec 2023 | 634.95 | 640.00 | 618.25 | 624.60 | 624.60 | 1,088 |
| 14 Dec 2023 | 627.50 | 627.50 | 614.60 | 617.90 | 617.90 | 393 |
| 13 Dec 2023 | 631.90 | 645.70 | 623.00 | 626.20 | 626.20 | 1,368 |
| 12 Dec 2023 | 659.00 | 659.00 | 631.00 | 634.25 | 634.25 | 1,004 |
| 11 Dec 2023 | 647.00 | 650.20 | 646.05 | 647.20 | 647.20 | 1,002 |
| *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.