Rajkot Investment Trust Limited (539495.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 616 |
| 02 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 85 |
| 01 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 30 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 29 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 500 |
| 26 Apr 2024 | 37.72 | 39.24 | 37.72 | 39.24 | 39.24 | 2,048 |
| 25 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 8,310 |
| 24 Apr 2024 | 40.00 | 40.00 | 39.26 | 39.26 | 39.26 | 6 |
| 23 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 25 |
| 22 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 17 |
| 19 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 25 |
| 18 Apr 2024 | 40.87 | 41.70 | 40.87 | 40.87 | 40.87 | 2,327 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 2,500 |
| 15 Apr 2024 | 41.72 | 42.55 | 41.72 | 42.55 | 42.55 | 1,710 |
| 12 Apr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 641 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 40.91 | 40.91 | 39.90 | 40.91 | 40.91 | 670 |
| 09 Apr 2024 | 39.80 | 40.11 | 39.01 | 40.11 | 40.11 | 578 |
| 08 Apr 2024 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 1,003 |
| 05 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 450 |
| 04 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 03 Apr 2024 | 40.00 | 40.00 | 38.73 | 40.00 | 40.00 | 119 |
| 02 Apr 2024 | 38.75 | 39.52 | 38.75 | 39.52 | 39.52 | 339 |
| 01 Apr 2024 | 37.24 | 38.75 | 37.24 | 38.75 | 38.75 | 569 |
| 28 Mar 2024 | 37.29 | 38.00 | 37.29 | 38.00 | 38.00 | 500 |
| 27 Mar 2024 | 37.30 | 37.30 | 37.29 | 37.29 | 37.29 | 4,843 |
| 26 Mar 2024 | 37.32 | 38.05 | 37.32 | 38.05 | 38.05 | 896 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 342 |
| 21 Mar 2024 | 36.59 | 36.59 | 36.50 | 36.59 | 36.59 | 513 |
| 20 Mar 2024 | 35.19 | 35.88 | 35.19 | 35.88 | 35.88 | 464 |
| 19 Mar 2024 | 35.19 | 35.19 | 33.85 | 35.19 | 35.19 | 2,820 |
| 18 Mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 34.25 | 34.30 | 34.25 | 34.30 | 34.30 | 399 |
| 13 Mar 2024 | 34.21 | 34.21 | 34.20 | 34.20 | 34.20 | 2,480 |
| 12 Mar 2024 | 33.54 | 33.54 | 33.53 | 33.54 | 33.54 | 133 |
| 11 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1,001 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 243 |
| 06 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 265 |
| 05 Mar 2024 | 35.23 | 35.23 | 33.57 | 33.57 | 33.57 | 452 |
| 04 Mar 2024 | 33.55 | 33.56 | 33.55 | 33.56 | 33.56 | 1,049 |
| 01 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 228 |
| 29 Feb 2024 | 27.15 | 29.03 | 27.15 | 29.00 | 29.00 | 10,163 |
| 28 Feb 2024 | 29.01 | 30.46 | 27.60 | 27.65 | 27.65 | 1,596 |
| 27 Feb 2024 | 28.82 | 29.01 | 28.82 | 29.01 | 29.01 | 87 |
| 26 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1,196 |
| 23 Feb 2024 | 28.90 | 28.90 | 28.89 | 28.89 | 28.89 | 102 |
| 22 Feb 2024 | 31.25 | 31.25 | 30.00 | 30.40 | 30.40 | 501 |
| 21 Feb 2024 | 32.60 | 32.60 | 31.25 | 31.25 | 31.25 | 84 |
| 20 Feb 2024 | 30.67 | 32.86 | 29.80 | 32.86 | 32.86 | 633 |
| 16 Feb 2024 | 31.94 | 31.94 | 29.00 | 31.94 | 31.94 | 4,557 |
| 15 Feb 2024 | 33.60 | 33.62 | 30.42 | 30.42 | 30.42 | 3,793 |
| 14 Feb 2024 | 35.38 | 35.38 | 32.02 | 32.02 | 32.02 | 1,201 |
| 13 Feb 2024 | 34.25 | 34.25 | 30.99 | 33.70 | 33.70 | 29,616 |
| 12 Feb 2024 | 32.62 | 32.62 | 31.00 | 32.62 | 32.62 | 56 |
| 09 Feb 2024 | 30.00 | 31.21 | 30.00 | 31.21 | 31.21 | 520 |
| 08 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 769 |
| 07 Feb 2024 | 30.41 | 30.42 | 30.00 | 30.00 | 30.00 | 3,804 |
| 06 Feb 2024 | 31.00 | 31.00 | 30.38 | 30.38 | 30.38 | 64 |
| 05 Feb 2024 | 29.97 | 31.00 | 29.97 | 31.00 | 31.00 | 3,512 |
| 02 Feb 2024 | 31.20 | 31.20 | 30.58 | 30.58 | 30.58 | 293 |
| 01 Feb 2024 | 31.21 | 31.21 | 31.20 | 31.20 | 31.20 | 1,162 |
| 31 Jan 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 2 |
| 30 Jan 2024 | 31.80 | 31.80 | 31.79 | 31.79 | 31.79 | 461 |
| 29 Jan 2024 | 31.80 | 32.43 | 31.80 | 32.43 | 32.43 | 69 |
| 26 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 25 Jan 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 200 |
| 24 Jan 2024 | 31.20 | 32.43 | 31.20 | 32.43 | 32.43 | 1,184 |
| 23 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 13 |
| 22 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 19 Jan 2024 | 32.50 | 32.50 | 32.40 | 32.40 | 32.40 | 1,106 |
| 18 Jan 2024 | 33.73 | 33.73 | 33.06 | 33.06 | 33.06 | 210 |
| 17 Jan 2024 | 33.85 | 33.85 | 33.73 | 33.73 | 33.73 | 700 |
| 16 Jan 2024 | 35.11 | 35.11 | 34.41 | 34.41 | 34.41 | 2,400 |
| 12 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 1,624 |
| 11 Jan 2024 | 36.50 | 36.55 | 36.50 | 36.55 | 36.55 | 3,655 |
| 10 Jan 2024 | 35.20 | 35.84 | 35.16 | 35.84 | 35.84 | 3,579 |
| 09 Jan 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 746 |
| 08 Jan 2024 | 34.48 | 34.48 | 33.15 | 34.48 | 34.48 | 1,815 |
| 05 Jan 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 2,351 |
| 04 Jan 2024 | 32.00 | 33.15 | 32.00 | 33.15 | 33.15 | 1,272 |
| 03 Jan 2024 | 32.36 | 33.00 | 32.36 | 32.50 | 32.50 | 3,355 |
| 02 Jan 2024 | 32.20 | 32.36 | 31.10 | 32.36 | 32.36 | 1,123 |
| 29 Dec 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 4,482 |
| 28 Dec 2023 | 28.80 | 28.81 | 26.07 | 28.81 | 28.81 | 14,562 |
| 27 Dec 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 7,845 |
| 26 Dec 2023 | 26.09 | 26.14 | 26.00 | 26.14 | 26.14 | 12,190 |
| 22 Dec 2023 | 26.33 | 26.33 | 23.84 | 24.90 | 24.90 | 10,974 |
| 21 Dec 2023 | 27.61 | 27.61 | 25.09 | 25.09 | 25.09 | 9,497 |
| 20 Dec 2023 | 28.99 | 28.99 | 26.41 | 26.41 | 26.41 | 7,006 |
| 19 Dec 2023 | 29.26 | 30.65 | 27.80 | 27.80 | 27.80 | 17,802 |
| 18 Dec 2023 | 30.30 | 30.30 | 29.26 | 29.26 | 29.26 | 17,092 |
| 15 Dec 2023 | 29.83 | 31.29 | 29.83 | 30.80 | 30.80 | 5,812 |
| 14 Dec 2023 | 32.97 | 32.97 | 29.83 | 29.83 | 29.83 | 10,981 |
| 13 Dec 2023 | 31.84 | 31.88 | 28.87 | 31.40 | 31.40 | 31,696 |
| 12 Dec 2023 | 33.56 | 33.56 | 30.38 | 30.38 | 30.38 | 10,584 |
| 11 Dec 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1,251 |
| *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.