Shangar Décor Limited (540259.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 75,215 |
| 24 June 2024 | 7.23 | 7.45 | 7.23 | 7.45 | 7.45 | 90,232 |
| 21 June 2024 | 7.04 | 7.15 | 7.00 | 7.10 | 7.10 | 65,715 |
| 20 June 2024 | 7.01 | 7.05 | 7.01 | 7.04 | 7.04 | 19,927 |
| 18 June 2024 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | 27,220 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 118,758 |
| 13 June 2024 | 7.38 | 7.38 | 7.03 | 7.20 | 7.20 | 333,903 |
| 12 June 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 55,758 |
| 11 June 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 42,757 |
| 10 June 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 19,933 |
| 07 June 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 7,037 |
| 06 June 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 15,208 |
| 05 June 2024 | 5.23 | 5.65 | 5.23 | 5.65 | 5.65 | 24,452 |
| 04 June 2024 | 5.68 | 5.68 | 5.40 | 5.40 | 5.40 | 27,205 |
| 03 June 2024 | 4.92 | 5.42 | 4.92 | 5.42 | 5.42 | 13,186 |
| 31 May 2024 | 5.44 | 5.44 | 5.17 | 5.17 | 5.17 | 7,406 |
| 30 May 2024 | 5.46 | 5.60 | 5.44 | 5.44 | 5.44 | 5,725 |
| 29 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,711 |
| 28 May 2024 | 6.33 | 6.33 | 6.02 | 6.02 | 6.02 | 1,926 |
| 24 May 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 37,597 |
| 23 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 48,293 |
| 22 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 31,470 |
| 21 May 2024 | 5.78 | 5.78 | 5.51 | 5.77 | 5.77 | 7,769 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 5,768 |
| 16 May 2024 | 4.91 | 5.10 | 4.90 | 5.10 | 5.10 | 7,466 |
| 15 May 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2,837 |
| 14 May 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2,720 |
| 13 May 2024 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | 1,497 |
| 10 May 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3,239 |
| 09 May 2024 | 5.00 | 5.00 | 4.88 | 4.89 | 4.89 | 2,295 |
| 08 May 2024 | 5.06 | 5.06 | 4.96 | 5.05 | 5.05 | 2,585 |
| 07 May 2024 | 5.49 | 5.49 | 5.22 | 5.22 | 5.22 | 1,093 |
| 06 May 2024 | 5.59 | 5.59 | 5.49 | 5.49 | 5.49 | 1,780 |
| 03 May 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 85,029 |
| 02 May 2024 | 6.07 | 6.07 | 5.95 | 5.95 | 5.95 | 12,643 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 6.39 | 6.39 | 6.26 | 6.26 | 6.26 | 29,811 |
| 29 Apr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 310,893 |
| 26 Apr 2024 | 5.70 | 5.90 | 5.42 | 5.90 | 5.90 | 46,955 |
| 25 Apr 2024 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 111,352 |
| 24 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 39,694 |
| 23 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 24,244 |
| 22 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 249,055 |
| 19 Apr 2024 | 4.00 | 4.52 | 4.00 | 4.52 | 4.52 | 19,022 |
| 18 Apr 2024 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | 2,660 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.12 | 4.35 | 4.10 | 4.11 | 4.11 | 5,975 |
| 15 Apr 2024 | 4.02 | 4.30 | 4.02 | 4.06 | 4.06 | 4,390 |
| 12 Apr 2024 | 3.82 | 4.41 | 3.82 | 4.40 | 4.40 | 14,760 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 4,500 |
| 09 Apr 2024 | 4.29 | 4.29 | 4.01 | 4.01 | 4.01 | 4,067 |
| 08 Apr 2024 | 4.18 | 4.18 | 4.01 | 4.01 | 4.01 | 1,858 |
| 05 Apr 2024 | 4.44 | 4.45 | 4.02 | 4.30 | 4.30 | 7,727 |
| 04 Apr 2024 | 4.15 | 4.35 | 4.15 | 4.17 | 4.17 | 9,920 |
| 03 Apr 2024 | 4.15 | 4.33 | 4.08 | 4.15 | 4.15 | 7,325 |
| 02 Apr 2024 | 4.28 | 4.28 | 3.94 | 4.23 | 4.23 | 11,253 |
| 01 Apr 2024 | 4.09 | 4.12 | 3.85 | 4.11 | 4.11 | 13,638 |
| 28 Mar 2024 | 4.02 | 4.02 | 3.83 | 3.93 | 3.93 | 25,244 |
| 27 Mar 2024 | 4.13 | 4.20 | 4.02 | 4.02 | 4.02 | 15,156 |
| 26 Mar 2024 | 3.88 | 4.24 | 3.88 | 4.11 | 4.11 | 70,311 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 3.99 | 4.04 | 3.85 | 4.04 | 4.04 | 19,889 |
| 21 Mar 2024 | 4.08 | 4.08 | 3.82 | 3.86 | 3.86 | 12,882 |
| 20 Mar 2024 | 4.01 | 4.24 | 3.90 | 3.94 | 3.94 | 9,470 |
| 19 Mar 2024 | 3.95 | 4.12 | 3.95 | 4.10 | 4.10 | 10,626 |
| 18 Mar 2024 | 4.04 | 4.15 | 3.87 | 4.08 | 4.08 | 10,858 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.70 | 3.99 | 3.70 | 3.86 | 3.86 | 31,632 |
| 13 Mar 2024 | 3.90 | 4.27 | 3.88 | 3.88 | 3.88 | 6,452 |
| 12 Mar 2024 | 4.25 | 4.25 | 4.08 | 4.08 | 4.08 | 5,237 |
| 11 Mar 2024 | 4.47 | 4.69 | 4.29 | 4.29 | 4.29 | 5,954 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 4.41 | 4.83 | 4.41 | 4.47 | 4.47 | 7,555 |
| 06 Mar 2024 | 4.74 | 4.74 | 4.33 | 4.64 | 4.64 | 9,398 |
| 05 Mar 2024 | 4.65 | 4.65 | 4.22 | 4.55 | 4.55 | 16,581 |
| 04 Mar 2024 | 4.43 | 4.43 | 4.21 | 4.43 | 4.43 | 12,317 |
| 01 Mar 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 14,167 |
| 29 Feb 2024 | 4.54 | 4.54 | 4.45 | 4.45 | 4.45 | 3,837 |
| 28 Feb 2024 | 4.72 | 4.72 | 4.54 | 4.54 | 4.54 | 5,290 |
| 27 Feb 2024 | 4.63 | 4.72 | 4.63 | 4.63 | 4.63 | 2,711 |
| 26 Feb 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 14,530 |
| 23 Feb 2024 | 4.54 | 4.63 | 4.54 | 4.63 | 4.63 | 9,590 |
| 22 Feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 17,068 |
| 21 Feb 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 13,510 |
| 20 Feb 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 7,472 |
| 16 Feb 2024 | 4.91 | 5.05 | 4.90 | 4.90 | 4.90 | 6,884 |
| 15 Feb 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 3,552 |
| 14 Feb 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 51,130 |
| 13 Feb 2024 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 10,887 |
| 12 Feb 2024 | 5.11 | 5.11 | 5.01 | 5.10 | 5.10 | 2,750 |
| 09 Feb 2024 | 5.01 | 5.11 | 5.01 | 5.11 | 5.11 | 7,486 |
| 08 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 23,658 |
| 07 Feb 2024 | 5.09 | 5.09 | 5.00 | 5.01 | 5.01 | 16,755 |
| 06 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 6,369 |
| 05 Feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 21,841 |
| 02 Feb 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5,718 |
| *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.