Australia markets open in 8 hours 38 minutes

Veeram Securities Limited (540252.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 June 2024------
21 June 20249.099.098.939.039.03110,674
20 June 20249.149.148.919.019.0183,866
18 June 20249.009.438.919.119.11196,846
17 June 2024------
14 June 20249.049.158.919.009.00150,850
13 June 20249.189.209.009.039.03104,318
12 June 20248.999.108.929.049.04127,834
11 June 20248.999.068.878.928.92109,748
10 June 20248.919.008.848.918.9199,735
07 June 20248.949.158.808.918.91398,354
06 June 20249.199.198.628.918.91203,911
05 June 20248.609.088.609.019.0177,963
04 June 20249.209.208.408.768.76171,865
03 June 20249.459.458.848.958.95169,499
31 May 20248.989.208.168.858.85215,667
30 May 20249.409.408.508.768.76287,980
29 May 20248.829.148.829.049.0472,641
28 May 20249.269.268.908.968.96224,226
24 May 20249.359.499.269.319.3170,428
23 May 20249.659.699.199.359.35134,729
22 May 20249.959.959.509.559.55120,764
21 May 20249.439.959.369.689.68815,995
20 May 2024------
17 May 20249.449.699.209.479.47148,490
16 May 20249.629.629.259.289.2870,458
15 May 20249.329.629.109.439.4391,417
14 May 20249.449.459.279.309.3051,800
13 May 20249.109.599.109.419.4172,282
10 May 20249.659.799.219.419.41178,122
09 May 20249.3510.109.259.659.651,007,523
08 May 20248.7110.158.719.359.35843,275
07 May 20249.229.228.738.778.77229,335
06 May 20249.249.759.079.119.11166,330
03 May 20249.449.599.179.219.21130,588
02 May 20248.979.908.939.449.441,383,937
01 May 2024------
30 Apr 20248.978.978.798.928.92168,674
29 Apr 20248.809.068.758.808.80171,809
26 Apr 20248.959.108.698.778.77245,223
25 Apr 20249.159.528.518.958.95260,409
24 Apr 20249.489.488.518.938.93274,952
23 Apr 202410.0910.109.109.449.44440,196
22 Apr 20248.8210.208.679.989.981,780,986
19 Apr 20248.908.998.608.808.80182,184
18 Apr 20249.399.398.858.998.9982,016
17 Apr 2024------
16 Apr 20248.999.408.209.249.24433,356
15 Apr 20249.049.407.368.818.81230,957
12 Apr 20248.939.438.809.049.04116,638
11 Apr 2024------
10 Apr 20248.988.988.768.948.9486,408
09 Apr 20248.999.038.818.938.9365,717
08 Apr 20248.819.148.818.888.88102,468
05 Apr 20249.319.318.768.898.89196,374
04 Apr 20248.639.418.639.169.16357,534
03 Apr 20248.968.968.558.838.8395,020
02 Apr 20248.688.908.508.808.80270,914
01 Apr 20248.848.848.408.438.43139,852
28 Mar 20248.208.408.018.068.06123,839
27 Mar 20248.488.747.267.937.93265,843
26 Mar 20248.708.978.458.468.46258,120
25 Mar 2024------
22 Mar 20249.079.078.798.838.8391,888
21 Mar 20248.659.108.658.898.8999,964
20 Mar 20248.908.908.558.658.6556,122
19 Mar 20248.768.898.618.758.7582,977
18 Mar 20248.619.098.618.768.7692,856
15 Mar 2024------
14 Mar 20248.419.478.059.059.05204,867
13 Mar 20249.179.218.528.658.65135,524
12 Mar 20249.229.298.978.998.9999,864
11 Mar 20249.459.649.229.279.2785,102
08 Mar 2024------
07 Mar 20249.789.789.229.439.43143,992
06 Mar 20249.579.688.979.609.60289,564
05 Mar 20249.719.849.509.609.6073,702
04 Mar 20249.9310.059.669.719.71116,985
01 Mar 20249.479.759.359.469.46116,649
29 Feb 20249.759.939.309.469.46100,375
28 Feb 20249.8010.049.379.519.51145,322
27 Feb 20249.9010.009.809.889.8874,524
26 Feb 202410.2510.449.819.989.98152,905
23 Feb 202410.1710.699.9510.2510.25445,318
22 Feb 202410.0010.159.729.979.97273,971
21 Feb 20249.879.999.739.789.78124,801
20 Feb 20249.9010.209.869.999.99313,983
16 Feb 20249.9010.099.619.699.69110,117
15 Feb 20249.7110.109.629.859.85110,791
14 Feb 202410.2010.209.619.769.76116,472
13 Feb 202410.2710.279.619.829.82133,506
12 Feb 202410.5510.559.869.999.99201,887
09 Feb 202410.4610.4810.0810.1510.15199,253
08 Feb 202410.5310.8010.3110.4610.46415,304
07 Feb 202410.0010.5310.0010.2710.27542,168
06 Feb 20249.859.969.619.919.91166,769
05 Feb 20249.999.999.619.699.69358,952
02 Feb 202410.3910.399.619.769.76330,019
01 Feb 202410.6910.6910.0510.1610.16192,088
31 Jan 202410.9510.9510.2010.3410.34323,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...