Quint Digital Limited (539515.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 109.70 | 112.00 | 109.00 | 109.80 | 109.80 | 4,149 |
| 29 Apr 2024 | 113.95 | 113.95 | 109.00 | 109.70 | 109.70 | 25,766 |
| 26 Apr 2024 | 111.00 | 112.95 | 110.40 | 111.80 | 111.80 | 8,099 |
| 25 Apr 2024 | 113.85 | 113.85 | 110.00 | 110.25 | 110.25 | 10,821 |
| 24 Apr 2024 | 114.90 | 114.90 | 110.00 | 112.15 | 112.15 | 5,694 |
| 23 Apr 2024 | 115.00 | 116.20 | 110.10 | 113.00 | 113.00 | 13,092 |
| 22 Apr 2024 | 118.50 | 118.50 | 111.05 | 112.85 | 112.85 | 7,224 |
| 19 Apr 2024 | 110.00 | 111.50 | 107.00 | 111.40 | 111.40 | 5,046 |
| 18 Apr 2024 | 115.40 | 115.40 | 109.00 | 109.95 | 109.95 | 12,207 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 122.00 | 124.00 | 112.05 | 113.75 | 113.75 | 21,131 |
| 15 Apr 2024 | 113.00 | 114.70 | 109.00 | 110.25 | 110.25 | 14,911 |
| 12 Apr 2024 | 114.70 | 116.95 | 113.00 | 114.35 | 114.35 | 12,903 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 116.00 | 118.50 | 114.30 | 115.00 | 115.00 | 16,959 |
| 09 Apr 2024 | 117.00 | 117.30 | 113.00 | 113.55 | 113.55 | 5,473 |
| 08 Apr 2024 | 116.50 | 117.15 | 114.00 | 115.25 | 115.25 | 7,986 |
| 05 Apr 2024 | 117.60 | 117.60 | 112.00 | 114.60 | 114.60 | 3,720 |
| 04 Apr 2024 | 119.95 | 119.95 | 115.00 | 115.35 | 115.35 | 3,079 |
| 03 Apr 2024 | 119.90 | 119.90 | 113.60 | 116.15 | 116.15 | 12,641 |
| 02 Apr 2024 | 117.00 | 117.00 | 114.50 | 115.30 | 115.30 | 9,285 |
| 01 Apr 2024 | 109.00 | 118.00 | 109.00 | 116.70 | 116.70 | 21,948 |
| 28 Mar 2024 | 114.50 | 115.85 | 100.00 | 106.20 | 106.20 | 54,863 |
| 27 Mar 2024 | 111.00 | 114.85 | 110.00 | 110.55 | 110.55 | 30,242 |
| 26 Mar 2024 | 116.00 | 116.00 | 110.20 | 110.75 | 110.75 | 28,818 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 111.90 | 115.50 | 108.50 | 114.10 | 114.10 | 94,666 |
| 21 Mar 2024 | 110.00 | 111.95 | 107.30 | 110.75 | 110.75 | 270,512 |
| 20 Mar 2024 | 112.00 | 112.00 | 106.65 | 109.90 | 109.90 | 256,799 |
| 19 Mar 2024 | 110.50 | 112.50 | 106.25 | 110.00 | 110.00 | 280,950 |
| 18 Mar 2024 | 110.50 | 117.00 | 106.45 | 109.95 | 109.95 | 262,170 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 108.00 | 114.70 | 98.00 | 105.40 | 105.40 | 262,026 |
| 13 Mar 2024 | 109.65 | 112.60 | 100.00 | 105.00 | 105.00 | 210,394 |
| 12 Mar 2024 | 116.10 | 121.95 | 103.60 | 107.50 | 107.50 | 40,300 |
| 11 Mar 2024 | 121.90 | 124.95 | 118.10 | 119.25 | 119.25 | 33,393 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 126.00 | 129.00 | 120.00 | 121.65 | 121.65 | 9,486 |
| 06 Mar 2024 | 120.15 | 127.30 | 119.90 | 125.20 | 125.20 | 17,232 |
| 05 Mar 2024 | 132.80 | 132.80 | 126.05 | 127.30 | 127.30 | 10,595 |
| 04 Mar 2024 | 137.00 | 137.00 | 127.00 | 129.05 | 129.05 | 22,539 |
| 01 Mar 2024 | 130.10 | 135.00 | 129.00 | 131.90 | 131.90 | 9,577 |
| 29 Feb 2024 | 133.00 | 133.95 | 130.10 | 130.65 | 130.65 | 1,377 |
| 28 Feb 2024 | 138.95 | 139.00 | 132.05 | 132.65 | 132.65 | 10,886 |
| 27 Feb 2024 | 138.00 | 139.10 | 136.20 | 136.60 | 136.60 | 7,819 |
| 26 Feb 2024 | 137.50 | 139.85 | 136.25 | 136.25 | 136.25 | 6,398 |
| 23 Feb 2024 | 138.00 | 139.55 | 135.50 | 137.30 | 137.30 | 30,336 |
| 22 Feb 2024 | 137.25 | 141.50 | 137.25 | 137.65 | 137.65 | 2,775 |
| 21 Feb 2024 | 140.00 | 142.45 | 137.30 | 137.85 | 137.85 | 2,813 |
| 20 Feb 2024 | 142.00 | 142.50 | 135.50 | 138.75 | 138.75 | 13,314 |
| 16 Feb 2024 | 140.00 | 142.00 | 137.20 | 138.15 | 138.15 | 9,312 |
| 15 Feb 2024 | 142.00 | 144.65 | 136.35 | 139.00 | 139.00 | 27,519 |
| 14 Feb 2024 | 138.00 | 141.95 | 136.00 | 139.35 | 139.35 | 26,685 |
| 13 Feb 2024 | 142.00 | 152.00 | 136.00 | 138.85 | 138.85 | 35,885 |
| 12 Feb 2024 | 142.00 | 142.00 | 135.00 | 139.80 | 139.80 | 9,145 |
| 09 Feb 2024 | 143.05 | 145.50 | 135.10 | 141.45 | 141.45 | 10,811 |
| 08 Feb 2024 | 147.05 | 154.00 | 140.30 | 144.45 | 144.45 | 58,249 |
| 07 Feb 2024 | 132.70 | 155.90 | 132.00 | 145.40 | 145.40 | 105,737 |
| 06 Feb 2024 | 128.75 | 132.00 | 125.60 | 129.95 | 129.95 | 12,400 |
| 05 Feb 2024 | 133.00 | 133.00 | 120.00 | 126.20 | 126.20 | 39,592 |
| 02 Feb 2024 | 136.95 | 138.50 | 127.30 | 129.10 | 129.10 | 42,254 |
| 01 Feb 2024 | 139.50 | 139.50 | 134.00 | 134.70 | 134.70 | 10,730 |
| 31 Jan 2024 | 142.90 | 142.90 | 138.00 | 139.80 | 139.80 | 8,531 |
| 30 Jan 2024 | 142.00 | 143.65 | 137.00 | 139.65 | 139.65 | 2,389 |
| 29 Jan 2024 | 139.50 | 144.40 | 135.75 | 140.45 | 140.45 | 8,175 |
| 26 Jan 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
| 25 Jan 2024 | 138.00 | 138.00 | 135.25 | 136.95 | 136.95 | 3,077 |
| 24 Jan 2024 | 138.95 | 139.80 | 136.00 | 138.00 | 138.00 | 2,820 |
| 23 Jan 2024 | 141.90 | 141.90 | 135.00 | 137.10 | 137.10 | 7,364 |
| 22 Jan 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 19 Jan 2024 | 144.00 | 144.15 | 139.00 | 142.40 | 142.40 | 213,360 |
| 18 Jan 2024 | 138.30 | 141.50 | 138.30 | 141.40 | 141.40 | 204,132 |
| 17 Jan 2024 | 140.00 | 142.60 | 137.00 | 137.85 | 137.85 | 214,068 |
| 16 Jan 2024 | 140.15 | 144.25 | 139.80 | 142.60 | 142.60 | 206,934 |
| 12 Jan 2024 | 145.10 | 146.95 | 140.00 | 143.25 | 143.25 | 231,371 |
| 11 Jan 2024 | 145.95 | 148.10 | 145.00 | 145.95 | 145.95 | 217,624 |
| 10 Jan 2024 | 142.00 | 147.00 | 140.50 | 143.75 | 143.75 | 235,792 |
| 09 Jan 2024 | 143.05 | 147.15 | 116.00 | 143.90 | 143.90 | 275,346 |
| 08 Jan 2024 | 147.00 | 150.95 | 143.95 | 144.70 | 144.70 | 17,120 |
| 05 Jan 2024 | 151.80 | 151.80 | 146.30 | 146.70 | 146.70 | 12,184 |
| 04 Jan 2024 | 147.35 | 152.80 | 147.00 | 149.20 | 149.20 | 17,670 |
| 03 Jan 2024 | 146.15 | 150.95 | 146.15 | 147.35 | 147.35 | 18,659 |
| 02 Jan 2024 | 148.30 | 148.80 | 146.00 | 146.80 | 146.80 | 21,996 |
| 29 Dec 2023 | 153.00 | 153.85 | 147.20 | 148.10 | 148.10 | 26,146 |
| 28 Dec 2023 | 155.50 | 155.50 | 150.00 | 150.25 | 150.25 | 61,165 |
| 27 Dec 2023 | 151.00 | 154.90 | 151.00 | 152.40 | 152.40 | 132,726 |
| 26 Dec 2023 | 154.50 | 156.95 | 150.50 | 150.85 | 150.85 | 114,266 |
| 22 Dec 2023 | 150.10 | 156.00 | 148.55 | 154.50 | 154.50 | 212,352 |
| 21 Dec 2023 | 150.00 | 156.90 | 147.45 | 150.30 | 150.30 | 4,975 |
| 20 Dec 2023 | 155.05 | 158.95 | 149.00 | 150.60 | 150.60 | 22,221 |
| 19 Dec 2023 | 150.00 | 160.00 | 146.05 | 154.65 | 154.65 | 114,356 |
| 18 Dec 2023 | 145.00 | 149.60 | 145.00 | 147.80 | 147.80 | 5,565 |
| 15 Dec 2023 | 147.90 | 151.00 | 145.10 | 145.75 | 145.75 | 15,027 |
| 14 Dec 2023 | 145.80 | 149.00 | 145.65 | 147.15 | 147.15 | 11,172 |
| 13 Dec 2023 | 151.85 | 152.00 | 145.00 | 148.60 | 148.60 | 38,971 |
| 12 Dec 2023 | 157.75 | 157.75 | 149.00 | 149.90 | 149.90 | 14,546 |
| 11 Dec 2023 | 152.00 | 164.70 | 152.00 | 155.05 | 155.05 | 53,607 |
| 08 Dec 2023 | 146.10 | 152.00 | 146.10 | 149.20 | 149.20 | 19,806 |
| 07 Dec 2023 | 145.25 | 150.00 | 142.00 | 145.60 | 145.60 | 16,126 |
| *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.