Garment Mantra Lifestyle Limited (539216.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 5.98 | 5.98 | 5.57 | 5.57 | 5.57 | 266,038 |
| 15 May 2024 | 5.71 | 5.99 | 5.50 | 5.86 | 5.86 | 145,643 |
| 14 May 2024 | 5.18 | 5.72 | 5.18 | 5.71 | 5.71 | 250,364 |
| 13 May 2024 | 5.45 | 5.65 | 5.45 | 5.45 | 5.45 | 193,452 |
| 10 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 27,123 |
| 09 May 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 32,758 |
| 08 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 51,108 |
| 07 May 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 11,098 |
| 06 May 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 53,639 |
| 03 May 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 50,676 |
| 02 May 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 72,721 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 53,635 |
| 29 Apr 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 119,403 |
| 26 Apr 2024 | 5.63 | 5.85 | 5.63 | 5.85 | 5.85 | 428,635 |
| 25 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 176,101 |
| 24 Apr 2024 | 5.93 | 5.94 | 5.85 | 5.85 | 5.85 | 283,782 |
| 23 Apr 2024 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | 130,744 |
| 22 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 73,829 |
| 19 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 42,510 |
| 18 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 151,872 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 84,674 |
| 15 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 42,695 |
| 12 Apr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 45,072 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 21,832 |
| 09 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 71,086 |
| 08 Apr 2024 | 7.20 | 7.30 | 7.01 | 7.07 | 7.07 | 170,757 |
| 05 Apr 2024 | 7.20 | 7.21 | 6.90 | 7.16 | 7.16 | 190,795 |
| 04 Apr 2024 | 7.17 | 7.42 | 7.08 | 7.25 | 7.25 | 280,056 |
| 03 Apr 2024 | 6.83 | 7.08 | 6.60 | 7.07 | 7.07 | 399,785 |
| 02 Apr 2024 | 6.47 | 6.77 | 6.40 | 6.75 | 6.75 | 207,616 |
| 01 Apr 2024 | 6.17 | 6.47 | 6.17 | 6.47 | 6.47 | 158,687 |
| 28 Mar 2024 | 6.44 | 6.48 | 6.15 | 6.17 | 6.17 | 421,267 |
| 27 Mar 2024 | 6.86 | 6.86 | 6.35 | 6.39 | 6.39 | 327,654 |
| 26 Mar 2024 | 6.94 | 6.94 | 6.60 | 6.67 | 6.67 | 261,157 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 6.65 | 6.99 | 6.65 | 6.92 | 6.92 | 150,914 |
| 21 Mar 2024 | 6.97 | 6.97 | 6.60 | 6.91 | 6.91 | 206,563 |
| 20 Mar 2024 | 6.99 | 6.99 | 6.60 | 6.83 | 6.83 | 140,880 |
| 19 Mar 2024 | 6.91 | 7.00 | 6.66 | 6.94 | 6.94 | 3,649,531 |
| 18 Mar 2024 | 6.72 | 6.93 | 6.41 | 6.89 | 6.89 | 265,008 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.00 | 6.62 | 6.00 | 6.61 | 6.61 | 640,057 |
| 13 Mar 2024 | 6.64 | 6.64 | 6.31 | 6.31 | 6.31 | 182,497 |
| 12 Mar 2024 | 6.83 | 6.99 | 6.49 | 6.64 | 6.64 | 468,506 |
| 11 Mar 2024 | 7.18 | 7.18 | 6.83 | 6.83 | 6.83 | 801,343 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 7.01 | 7.39 | 7.00 | 7.18 | 7.18 | 1,062,328 |
| 06 Mar 2024 | 7.47 | 7.50 | 7.00 | 7.30 | 7.30 | 9,543,792 |
| 05 Mar 2024 | 7.02 | 7.49 | 7.02 | 7.31 | 7.31 | 687,235 |
| 04 Mar 2024 | 7.13 | 7.43 | 7.00 | 7.16 | 7.16 | 8,047,154 |
| 01 Mar 2024 | 7.62 | 7.82 | 7.24 | 7.36 | 7.36 | 520,687 |
| 29 Feb 2024 | 7.78 | 7.98 | 7.40 | 7.62 | 7.62 | 418,999 |
| 28 Feb 2024 | 8.24 | 8.25 | 7.61 | 7.78 | 7.78 | 658,151 |
| 27 Feb 2024 | 8.19 | 8.31 | 7.70 | 8.01 | 8.01 | 1,303,596 |
| 26 Feb 2024 | 8.04 | 8.04 | 7.85 | 7.94 | 7.94 | 2,883,658 |
| 23 Feb 2024 | 7.48 | 7.66 | 7.45 | 7.66 | 7.66 | 1,987,153 |
| 22 Feb 2024 | 7.31 | 7.36 | 7.00 | 7.30 | 7.30 | 245,224 |
| 21 Feb 2024 | 7.35 | 7.57 | 7.10 | 7.17 | 7.17 | 297,057 |
| 20 Feb 2024 | 7.58 | 7.58 | 7.30 | 7.35 | 7.35 | 334,693 |
| 16 Feb 2024 | 7.51 | 7.88 | 7.39 | 7.63 | 7.63 | 478,973 |
| 15 Feb 2024 | 7.77 | 7.87 | 7.35 | 7.77 | 7.77 | 386,166 |
| 14 Feb 2024 | 6.85 | 7.57 | 6.85 | 7.57 | 7.57 | 1,364,102 |
| 13 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 237,736 |
| 12 Feb 2024 | 8.18 | 8.18 | 7.58 | 7.58 | 7.58 | 628,922 |
| 09 Feb 2024 | 8.00 | 8.16 | 7.60 | 7.97 | 7.97 | 737,069 |
| 08 Feb 2024 | 8.19 | 8.19 | 7.76 | 7.89 | 7.89 | 1,427,155 |
| 07 Feb 2024 | 7.95 | 8.40 | 7.95 | 8.16 | 8.16 | 4,687,642 |
| 06 Feb 2024 | 9.20 | 9.22 | 8.36 | 8.36 | 8.36 | 10,040,090 |
| 05 Feb 2024 | 8.65 | 8.87 | 8.65 | 8.79 | 8.79 | 12,855,443 |
| 02 Feb 2024 | 7.49 | 8.16 | 7.44 | 8.07 | 8.07 | 15,281,435 |
| 01 Feb 2024 | 6.93 | 7.10 | 6.62 | 6.80 | 6.80 | 941,499 |
| 31 Jan 2024 | 6.78 | 7.35 | 6.35 | 6.76 | 6.76 | 1,717,147 |
| 30 Jan 2024 | 6.09 | 6.99 | 5.69 | 6.61 | 6.61 | 1,473,404 |
| 29 Jan 2024 | 5.66 | 6.12 | 5.10 | 5.89 | 5.89 | 107,993 |
| 26 Jan 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 25 Jan 2024 | 5.85 | 5.94 | 5.35 | 5.65 | 5.65 | 146,894 |
| 24 Jan 2024 | 5.82 | 6.15 | 5.70 | 5.78 | 5.78 | 73,846 |
| 23 Jan 2024 | 6.43 | 6.43 | 5.62 | 5.83 | 5.83 | 109,542 |
| 22 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 19 Jan 2024 | 5.61 | 5.79 | 5.61 | 5.67 | 5.67 | 48,079 |
| 18 Jan 2024 | 5.97 | 5.97 | 5.50 | 5.68 | 5.68 | 101,367 |
| 17 Jan 2024 | 5.83 | 6.10 | 5.59 | 5.73 | 5.73 | 178,647 |
| 16 Jan 2024 | 6.39 | 6.39 | 5.67 | 5.95 | 5.95 | 194,700 |
| 12 Jan 2024 | 6.80 | 6.80 | 6.11 | 6.26 | 6.26 | 390,983 |
| 11 Jan 2024 | 6.17 | 6.94 | 6.01 | 6.32 | 6.32 | 1,578,973 |
| 10 Jan 2024 | 6.24 | 6.24 | 5.81 | 6.01 | 6.01 | 184,724 |
| 09 Jan 2024 | 6.19 | 6.31 | 6.00 | 6.07 | 6.07 | 440,147 |
| 08 Jan 2024 | 6.05 | 6.29 | 5.87 | 5.96 | 5.96 | 262,842 |
| 05 Jan 2024 | 6.00 | 6.29 | 5.80 | 5.92 | 5.92 | 176,311 |
| 04 Jan 2024 | 6.08 | 6.40 | 5.63 | 5.96 | 5.96 | 673,992 |
| 03 Jan 2024 | 5.40 | 6.10 | 5.12 | 5.88 | 5.88 | 1,107,703 |
| 02 Jan 2024 | 5.44 | 5.44 | 4.56 | 5.20 | 5.20 | 394,554 |
| 29 Dec 2023 | 4.64 | 4.81 | 4.64 | 4.71 | 4.71 | 62,221 |
| 28 Dec 2023 | 4.84 | 4.84 | 4.70 | 4.73 | 4.73 | 51,718 |
| 27 Dec 2023 | 4.84 | 4.84 | 4.70 | 4.72 | 4.72 | 35,800 |
| 26 Dec 2023 | 4.65 | 4.85 | 4.65 | 4.77 | 4.77 | 241,139 |
| *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.