Apoorva Leasing Finance and Investment Company Limited (539545.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 1,057 |
| 02 May 2024 | 33.58 | 33.58 | 31.00 | 31.79 | 31.79 | 1,386 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 32.37 | 32.37 | 30.16 | 31.99 | 31.99 | 367 |
| 29 Apr 2024 | 31.99 | 31.99 | 31.74 | 31.74 | 31.74 | 11 |
| 26 Apr 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 617 |
| 25 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 24 Apr 2024 | 33.63 | 33.63 | 30.50 | 32.99 | 32.99 | 84 |
| 23 Apr 2024 | 32.99 | 32.99 | 32.03 | 32.03 | 32.03 | 22 |
| 22 Apr 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 948 |
| 19 Apr 2024 | 29.75 | 30.95 | 29.75 | 30.95 | 30.95 | 610 |
| 18 Apr 2024 | 31.00 | 31.57 | 30.35 | 30.35 | 30.35 | 4,589 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 29.78 | 30.96 | 29.78 | 30.96 | 30.96 | 286 |
| 15 Apr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 5 |
| 12 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 11 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 10 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 09 Apr 2024 | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | 16 |
| 08 Apr 2024 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | 142 |
| 05 Apr 2024 | 30.93 | 30.93 | 30.00 | 30.00 | 30.00 | 40 |
| 04 Apr 2024 | 29.75 | 30.34 | 29.16 | 30.34 | 30.34 | 1,067 |
| 03 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 5 |
| 02 Apr 2024 | 29.78 | 30.35 | 29.78 | 30.35 | 30.35 | 1,051 |
| 01 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 28 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 27 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 562 |
| 26 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 25 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 22 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 21 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 20 Mar 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 5 |
| 19 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 80 |
| 18 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 30.58 | 31.20 | 30.00 | 31.10 | 31.10 | 275 |
| 13 Mar 2024 | 28.70 | 30.13 | 27.27 | 30.09 | 30.09 | 1,191 |
| 12 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 331 |
| 11 Mar 2024 | 26.05 | 27.35 | 26.05 | 27.35 | 27.35 | 3 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 26.00 | 26.05 | 24.83 | 26.05 | 26.05 | 1,749 |
| 06 Mar 2024 | 27.00 | 27.00 | 26.05 | 26.05 | 26.05 | 185 |
| 05 Mar 2024 | 27.42 | 27.42 | 26.06 | 27.42 | 27.42 | 3,121 |
| 04 Mar 2024 | 28.69 | 28.69 | 26.73 | 27.43 | 27.43 | 1,013 |
| 01 Mar 2024 | 29.03 | 29.61 | 29.03 | 29.61 | 29.61 | 5,519 |
| 29 Feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 776 |
| 28 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 850 |
| 27 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 725 |
| 26 Feb 2024 | 29.65 | 30.22 | 29.12 | 30.22 | 30.22 | 8,268 |
| 23 Feb 2024 | 29.05 | 29.63 | 29.05 | 29.63 | 29.63 | 1,165 |
| 22 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 21 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 50 |
| 20 Feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
| 16 Feb 2024 | 28.49 | 28.49 | 28.48 | 28.49 | 28.49 | 1,660 |
| 15 Feb 2024 | 29.65 | 29.65 | 29.06 | 29.06 | 29.06 | 501 |
| 14 Feb 2024 | 29.64 | 29.65 | 29.64 | 29.65 | 29.65 | 4,834 |
| 13 Feb 2024 | 30.85 | 30.85 | 30.24 | 30.24 | 30.24 | 505 |
| 12 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 229 |
| 09 Feb 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 5 |
| 08 Feb 2024 | 30.86 | 31.47 | 30.86 | 31.47 | 31.47 | 2,994 |
| 07 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 971 |
| 06 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 168 |
| 05 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 627 |
| 02 Feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 910 |
| 01 Feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 101 |
| 31 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 225 |
| 30 Jan 2024 | 35.39 | 35.39 | 34.79 | 34.79 | 34.79 | 3,725 |
| 29 Jan 2024 | 35.70 | 35.70 | 35.50 | 35.50 | 35.50 | 11 |
| 26 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 25 Jan 2024 | 35.90 | 35.90 | 35.80 | 35.80 | 35.80 | 71 |
| 24 Jan 2024 | 36.30 | 36.30 | 36.00 | 36.00 | 36.00 | 153 |
| 23 Jan 2024 | 36.68 | 36.68 | 34.95 | 36.50 | 36.50 | 21 |
| 22 Jan 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 19 Jan 2024 | 33.51 | 33.51 | 32.50 | 33.50 | 33.50 | 538 |
| 18 Jan 2024 | 33.53 | 33.53 | 30.37 | 33.51 | 33.51 | 623 |
| 17 Jan 2024 | 32.87 | 32.87 | 29.78 | 31.95 | 31.95 | 350 |
| 16 Jan 2024 | 31.33 | 31.33 | 28.36 | 31.32 | 31.32 | 4,260 |
| 12 Jan 2024 | 33.00 | 33.00 | 31.35 | 31.35 | 31.35 | 963 |
| 11 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 21 |
| 10 Jan 2024 | 34.10 | 34.10 | 33.00 | 33.00 | 33.00 | 140 |
| 09 Jan 2024 | 32.59 | 33.00 | 32.59 | 33.00 | 33.00 | 1,185 |
| 08 Jan 2024 | 34.48 | 34.48 | 34.30 | 34.30 | 34.30 | 392 |
| 05 Jan 2024 | 34.60 | 34.60 | 34.48 | 34.48 | 34.48 | 651 |
| 04 Jan 2024 | 35.27 | 35.27 | 33.92 | 33.92 | 33.92 | 2,807 |
| 03 Jan 2024 | 35.80 | 35.80 | 33.51 | 35.70 | 35.70 | 2,457 |
| 02 Jan 2024 | 34.58 | 36.30 | 32.86 | 35.27 | 35.27 | 8,654 |
| 29 Dec 2023 | 37.10 | 37.10 | 33.75 | 36.40 | 36.40 | 2,853 |
| 28 Dec 2023 | 33.90 | 35.55 | 33.90 | 35.49 | 35.49 | 1,306 |
| 27 Dec 2023 | 36.91 | 36.91 | 33.51 | 33.90 | 33.90 | 306 |
| 26 Dec 2023 | 32.80 | 36.24 | 32.80 | 35.17 | 35.17 | 3,861 |
| 22 Dec 2023 | 35.40 | 37.17 | 33.65 | 34.52 | 34.52 | 1,573 |
| 21 Dec 2023 | 36.00 | 36.96 | 35.40 | 35.40 | 35.40 | 2,324 |
| 20 Dec 2023 | 37.22 | 37.22 | 36.00 | 36.00 | 36.00 | 381 |
| 19 Dec 2023 | 34.20 | 37.31 | 34.20 | 37.22 | 37.22 | 3,776 |
| 18 Dec 2023 | 36.99 | 36.99 | 35.15 | 36.00 | 36.00 | 837 |
| 15 Dec 2023 | 39.19 | 39.19 | 35.47 | 36.99 | 36.99 | 10,708 |
| 14 Dec 2023 | 37.00 | 37.33 | 37.00 | 37.33 | 37.33 | 11,531 |
| 13 Dec 2023 | 35.54 | 35.56 | 35.54 | 35.56 | 35.56 | 2,726 |
| 12 Dec 2023 | 33.86 | 33.87 | 33.86 | 33.87 | 33.87 | 1,844 |
| 11 Dec 2023 | 32.26 | 32.26 | 29.20 | 32.26 | 32.26 | 3,547 |
| *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.