Veeram Securities Limited (540252.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 9.15 | 9.52 | 8.51 | 8.95 | 8.95 | 260,409 |
| 24 Apr 2024 | 9.48 | 9.48 | 8.51 | 8.93 | 8.93 | 274,952 |
| 23 Apr 2024 | 10.09 | 10.10 | 9.10 | 9.44 | 9.44 | 440,196 |
| 22 Apr 2024 | 8.82 | 10.20 | 8.67 | 9.98 | 9.98 | 1,780,986 |
| 19 Apr 2024 | 8.90 | 8.99 | 8.60 | 8.80 | 8.80 | 182,184 |
| 18 Apr 2024 | 9.39 | 9.39 | 8.85 | 8.99 | 8.99 | 82,016 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 8.99 | 9.40 | 8.20 | 9.24 | 9.24 | 433,356 |
| 15 Apr 2024 | 9.04 | 9.40 | 7.36 | 8.81 | 8.81 | 230,957 |
| 12 Apr 2024 | 8.93 | 9.43 | 8.80 | 9.04 | 9.04 | 116,638 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 8.98 | 8.98 | 8.76 | 8.94 | 8.94 | 86,408 |
| 09 Apr 2024 | 8.99 | 9.03 | 8.81 | 8.93 | 8.93 | 65,717 |
| 08 Apr 2024 | 8.81 | 9.14 | 8.81 | 8.88 | 8.88 | 102,468 |
| 05 Apr 2024 | 9.31 | 9.31 | 8.76 | 8.89 | 8.89 | 196,374 |
| 04 Apr 2024 | 8.63 | 9.41 | 8.63 | 9.16 | 9.16 | 357,534 |
| 03 Apr 2024 | 8.96 | 8.96 | 8.55 | 8.83 | 8.83 | 95,020 |
| 02 Apr 2024 | 8.68 | 8.90 | 8.50 | 8.80 | 8.80 | 270,914 |
| 01 Apr 2024 | 8.84 | 8.84 | 8.40 | 8.43 | 8.43 | 139,852 |
| 28 Mar 2024 | 8.20 | 8.40 | 8.01 | 8.06 | 8.06 | 123,839 |
| 27 Mar 2024 | 8.48 | 8.74 | 7.26 | 7.93 | 7.93 | 265,843 |
| 26 Mar 2024 | 8.70 | 8.97 | 8.45 | 8.46 | 8.46 | 258,120 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 9.07 | 9.07 | 8.79 | 8.83 | 8.83 | 91,888 |
| 21 Mar 2024 | 8.65 | 9.10 | 8.65 | 8.89 | 8.89 | 99,964 |
| 20 Mar 2024 | 8.90 | 8.90 | 8.55 | 8.65 | 8.65 | 56,122 |
| 19 Mar 2024 | 8.76 | 8.89 | 8.61 | 8.75 | 8.75 | 82,977 |
| 18 Mar 2024 | 8.61 | 9.09 | 8.61 | 8.76 | 8.76 | 92,856 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.41 | 9.47 | 8.05 | 9.05 | 9.05 | 204,867 |
| 13 Mar 2024 | 9.17 | 9.21 | 8.52 | 8.65 | 8.65 | 135,524 |
| 12 Mar 2024 | 9.22 | 9.29 | 8.97 | 8.99 | 8.99 | 99,864 |
| 11 Mar 2024 | 9.45 | 9.64 | 9.22 | 9.27 | 9.27 | 85,102 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.78 | 9.78 | 9.22 | 9.43 | 9.43 | 143,992 |
| 06 Mar 2024 | 9.57 | 9.68 | 8.97 | 9.60 | 9.60 | 289,564 |
| 05 Mar 2024 | 9.71 | 9.84 | 9.50 | 9.60 | 9.60 | 73,702 |
| 04 Mar 2024 | 9.93 | 10.05 | 9.66 | 9.71 | 9.71 | 116,985 |
| 01 Mar 2024 | 9.47 | 9.75 | 9.35 | 9.46 | 9.46 | 116,649 |
| 29 Feb 2024 | 9.75 | 9.93 | 9.30 | 9.46 | 9.46 | 100,375 |
| 28 Feb 2024 | 9.80 | 10.04 | 9.37 | 9.51 | 9.51 | 145,322 |
| 27 Feb 2024 | 9.90 | 10.00 | 9.80 | 9.88 | 9.88 | 74,524 |
| 26 Feb 2024 | 10.25 | 10.44 | 9.81 | 9.98 | 9.98 | 152,905 |
| 23 Feb 2024 | 10.17 | 10.69 | 9.95 | 10.25 | 10.25 | 445,318 |
| 22 Feb 2024 | 10.00 | 10.15 | 9.72 | 9.97 | 9.97 | 273,971 |
| 21 Feb 2024 | 9.87 | 9.99 | 9.73 | 9.78 | 9.78 | 124,801 |
| 20 Feb 2024 | 9.90 | 10.20 | 9.86 | 9.99 | 9.99 | 313,983 |
| 16 Feb 2024 | 9.90 | 10.09 | 9.61 | 9.69 | 9.69 | 110,117 |
| 15 Feb 2024 | 9.71 | 10.10 | 9.62 | 9.85 | 9.85 | 110,791 |
| 14 Feb 2024 | 10.20 | 10.20 | 9.61 | 9.76 | 9.76 | 116,472 |
| 13 Feb 2024 | 10.27 | 10.27 | 9.61 | 9.82 | 9.82 | 133,506 |
| 12 Feb 2024 | 10.55 | 10.55 | 9.86 | 9.99 | 9.99 | 201,887 |
| 09 Feb 2024 | 10.46 | 10.48 | 10.08 | 10.15 | 10.15 | 199,253 |
| 08 Feb 2024 | 10.53 | 10.80 | 10.31 | 10.46 | 10.46 | 415,304 |
| 07 Feb 2024 | 10.00 | 10.53 | 10.00 | 10.27 | 10.27 | 542,168 |
| 06 Feb 2024 | 9.85 | 9.96 | 9.61 | 9.91 | 9.91 | 166,769 |
| 05 Feb 2024 | 9.99 | 9.99 | 9.61 | 9.69 | 9.69 | 358,952 |
| 02 Feb 2024 | 10.39 | 10.39 | 9.61 | 9.76 | 9.76 | 330,019 |
| 01 Feb 2024 | 10.69 | 10.69 | 10.05 | 10.16 | 10.16 | 192,088 |
| 31 Jan 2024 | 10.95 | 10.95 | 10.20 | 10.34 | 10.34 | 323,016 |
| 30 Jan 2024 | 10.40 | 11.08 | 9.72 | 10.44 | 10.44 | 1,492,943 |
| 29 Jan 2024 | 9.60 | 10.08 | 9.36 | 10.08 | 10.08 | 938,994 |
| 26 Jan 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 25 Jan 2024 | 9.30 | 9.39 | 9.10 | 9.17 | 9.17 | 112,921 |
| 24 Jan 2024 | 9.03 | 9.39 | 9.03 | 9.15 | 9.15 | 170,849 |
| 23 Jan 2024 | 9.33 | 9.40 | 9.02 | 9.10 | 9.10 | 183,331 |
| 22 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 19 Jan 2024 | 9.30 | 9.48 | 9.16 | 9.35 | 9.35 | 168,230 |
| 18 Jan 2024 | 9.20 | 9.20 | 8.91 | 9.13 | 9.13 | 140,554 |
| 17 Jan 2024 | 9.25 | 9.35 | 9.03 | 9.20 | 9.20 | 247,267 |
| 16 Jan 2024 | 9.85 | 9.85 | 9.25 | 9.32 | 9.32 | 211,244 |
| 12 Jan 2024 | 10.24 | 10.24 | 9.60 | 9.75 | 9.75 | 280,529 |
| 11 Jan 2024 | 10.10 | 10.28 | 9.90 | 9.92 | 9.92 | 273,427 |
| 10 Jan 2024 | 10.18 | 10.18 | 9.95 | 10.10 | 10.10 | 538,870 |
| 09 Jan 2024 | 9.80 | 10.20 | 9.60 | 9.83 | 9.83 | 689,198 |
| 08 Jan 2024 | 9.80 | 9.80 | 9.50 | 9.57 | 9.57 | 321,166 |
| 05 Jan 2024 | 9.80 | 9.85 | 9.55 | 9.61 | 9.61 | 492,988 |
| 04 Jan 2024 | 9.75 | 9.75 | 9.06 | 9.58 | 9.58 | 578,021 |
| 03 Jan 2024 | 9.67 | 10.05 | 9.37 | 9.56 | 9.56 | 1,138,187 |
| 02 Jan 2024 | 8.80 | 9.60 | 8.75 | 9.31 | 9.31 | 831,573 |
| 29 Dec 2023 | 8.83 | 8.83 | 8.60 | 8.75 | 8.75 | 201,163 |
| 28 Dec 2023 | 8.75 | 8.85 | 8.65 | 8.79 | 8.79 | 176,989 |
| 27 Dec 2023 | 8.60 | 8.88 | 8.60 | 8.75 | 8.75 | 139,140 |
| 26 Dec 2023 | 8.77 | 8.95 | 8.65 | 8.68 | 8.68 | 208,200 |
| 22 Dec 2023 | 8.90 | 8.90 | 8.64 | 8.68 | 8.68 | 165,137 |
| 21 Dec 2023 | 8.60 | 8.92 | 8.51 | 8.65 | 8.65 | 166,691 |
| 20 Dec 2023 | 8.65 | 8.82 | 8.62 | 8.66 | 8.66 | 193,947 |
| 19 Dec 2023 | 8.67 | 8.99 | 8.67 | 8.72 | 8.72 | 332,715 |
| 18 Dec 2023 | 9.04 | 9.04 | 8.50 | 8.77 | 8.77 | 251,449 |
| 15 Dec 2023 | 9.01 | 9.08 | 8.76 | 8.85 | 8.85 | 189,601 |
| 14 Dec 2023 | 9.09 | 9.09 | 8.91 | 8.98 | 8.98 | 145,524 |
| 13 Dec 2023 | 8.90 | 9.27 | 8.90 | 8.95 | 8.95 | 152,559 |
| 12 Dec 2023 | 9.15 | 9.37 | 8.86 | 8.95 | 8.95 | 176,410 |
| 11 Dec 2023 | 8.94 | 9.50 | 8.85 | 8.95 | 8.95 | 565,949 |
| 08 Dec 2023 | 8.97 | 8.97 | 8.60 | 8.82 | 8.82 | 272,772 |
| 07 Dec 2023 | 8.98 | 8.98 | 8.60 | 8.89 | 8.89 | 236,644 |
| 06 Dec 2023 | 8.83 | 8.90 | 8.65 | 8.87 | 8.87 | 388,944 |
| 05 Dec 2023 | 8.95 | 8.95 | 8.62 | 8.67 | 8.67 | 289,206 |
| 04 Dec 2023 | 8.95 | 8.95 | 8.62 | 8.69 | 8.69 | 310,256 |
| 01 Dec 2023 | 8.95 | 8.95 | 8.61 | 8.71 | 8.71 | 124,087 |
| *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.