Yug Decor Limited (540550.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 38.01 | 39.20 | 37.43 | 37.61 | 37.61 | 69,000 |
| 02 May 2024 | 41.47 | 41.47 | 39.40 | 39.40 | 39.40 | 23,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 39.05 | 41.47 | 39.05 | 41.47 | 41.47 | 32,200 |
| 29 Apr 2024 | 39.50 | 41.00 | 39.48 | 39.50 | 39.50 | 48,300 |
| 26 Apr 2024 | 41.55 | 42.00 | 41.55 | 41.55 | 41.55 | 94,300 |
| 25 Apr 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 2,300 |
| 24 Apr 2024 | 46.03 | 48.45 | 46.03 | 46.03 | 46.03 | 64,400 |
| 23 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 2,300 |
| 22 Apr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 19 Apr 2024 | 55.88 | 55.88 | 53.09 | 53.10 | 53.10 | 36,800 |
| 18 Apr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 84,349 |
| 17 Apr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 16 Apr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 68,128 |
| 15 Apr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 32,442 |
| 12 Apr 2024 | 50.17 | 50.17 | 48.28 | 48.28 | 48.28 | 9,732 |
| 11 Apr 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 10 Apr 2024 | 52.21 | 52.21 | 47.24 | 50.34 | 50.34 | 87,593 |
| 09 Apr 2024 | 70.00 | 70.15 | 70.00 | 70.14 | 70.14 | 52,900 |
| 08 Apr 2024 | 63.69 | 63.78 | 63.69 | 63.78 | 63.78 | 41,400 |
| 05 Apr 2024 | 52.75 | 57.99 | 52.75 | 57.99 | 57.99 | 20,700 |
| 04 Apr 2024 | 49.60 | 52.75 | 49.60 | 52.75 | 52.75 | 13,800 |
| 03 Apr 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 13,800 |
| 02 Apr 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 01 Apr 2024 | 47.85 | 47.88 | 47.85 | 47.88 | 47.88 | 4,600 |
| 28 Mar 2024 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | 16,100 |
| 27 Mar 2024 | 49.50 | 49.50 | 48.00 | 48.00 | 48.00 | 39,100 |
| 26 Mar 2024 | 48.50 | 49.80 | 47.12 | 48.44 | 48.44 | 13,800 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 49.50 | 49.50 | 48.63 | 48.63 | 48.63 | 16,100 |
| 21 Mar 2024 | 48.60 | 51.18 | 48.60 | 51.18 | 51.18 | 9,200 |
| 20 Mar 2024 | 47.51 | 48.75 | 47.51 | 48.75 | 48.75 | 4,600 |
| 19 Mar 2024 | 50.01 | 50.01 | 49.50 | 49.50 | 49.50 | 4,600 |
| 18 Mar 2024 | 51.00 | 53.00 | 51.00 | 52.10 | 52.10 | 11,500 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 13 Mar 2024 | 52.00 | 52.00 | 50.95 | 50.98 | 50.98 | 9,200 |
| 12 Mar 2024 | 49.00 | 51.15 | 49.00 | 51.15 | 51.15 | 11,500 |
| 11 Mar 2024 | 54.49 | 54.50 | 51.35 | 51.35 | 51.35 | 13,800 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 52.80 | 54.00 | 50.35 | 54.00 | 54.00 | 11,500 |
| 06 Mar 2024 | 51.81 | 52.00 | 51.81 | 52.00 | 52.00 | 16,100 |
| 05 Mar 2024 | 57.20 | 57.20 | 54.20 | 54.45 | 54.45 | 16,100 |
| 04 Mar 2024 | 57.05 | 57.05 | 57.03 | 57.03 | 57.03 | 4,600 |
| 01 Mar 2024 | 56.73 | 59.60 | 56.73 | 59.60 | 59.60 | 4,600 |
| 29 Feb 2024 | 54.70 | 58.90 | 54.70 | 58.90 | 58.90 | 16,100 |
| 28 Feb 2024 | 59.11 | 59.11 | 56.95 | 56.95 | 56.95 | 23,000 |
| 27 Feb 2024 | 62.22 | 62.22 | 59.11 | 59.84 | 59.84 | 25,300 |
| 26 Feb 2024 | 65.49 | 67.85 | 62.22 | 62.22 | 62.22 | 52,900 |
| 23 Feb 2024 | 64.00 | 65.49 | 61.00 | 65.49 | 65.49 | 39,100 |
| 22 Feb 2024 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 6,900 |
| 21 Feb 2024 | 62.00 | 62.00 | 60.80 | 60.80 | 60.80 | 6,900 |
| 20 Feb 2024 | 61.58 | 63.65 | 61.58 | 63.14 | 63.14 | 20,700 |
| 16 Feb 2024 | 65.14 | 65.22 | 62.00 | 63.96 | 63.96 | 66,700 |
| 15 Feb 2024 | 59.20 | 62.12 | 59.20 | 62.12 | 62.12 | 23,000 |
| 14 Feb 2024 | 63.49 | 63.49 | 59.18 | 59.18 | 59.18 | 29,900 |
| 13 Feb 2024 | 61.50 | 62.50 | 59.00 | 62.29 | 62.29 | 23,000 |
| 12 Feb 2024 | 69.93 | 70.20 | 65.01 | 65.01 | 65.01 | 6,900 |
| 09 Feb 2024 | 67.05 | 69.01 | 67.05 | 69.00 | 69.00 | 9,200 |
| 08 Feb 2024 | 78.00 | 78.00 | 72.00 | 72.00 | 72.00 | 9,200 |
| 07 Feb 2024 | 77.31 | 77.31 | 72.30 | 73.68 | 73.68 | 29,900 |
| 06 Feb 2024 | 77.87 | 81.69 | 76.47 | 79.59 | 79.59 | 32,200 |
| 05 Feb 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 2,300 |
| 02 Feb 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 01 Feb 2024 | 77.91 | 80.49 | 77.90 | 80.49 | 80.49 | 9,200 |
| 31 Jan 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
| 30 Jan 2024 | 79.81 | 87.90 | 79.80 | 79.93 | 79.93 | 62,100 |
| 29 Jan 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 26 Jan 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 25 Jan 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 24 Jan 2024 | 79.81 | 83.99 | 79.80 | 83.99 | 83.99 | 9,200 |
| 23 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 22 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 19 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 18 Jan 2024 | 78.50 | 80.00 | 78.12 | 80.00 | 80.00 | 9,200 |
| 17 Jan 2024 | 82.25 | 82.25 | 82.23 | 82.23 | 82.23 | 13,800 |
| 16 Jan 2024 | 90.00 | 90.00 | 86.55 | 86.55 | 86.55 | 11,500 |
| 12 Jan 2024 | 100.50 | 100.50 | 91.30 | 91.30 | 91.30 | 62,100 |
| 11 Jan 2024 | 95.99 | 96.10 | 95.99 | 96.10 | 96.10 | 27,600 |
| 10 Jan 2024 | 90.00 | 91.56 | 90.00 | 91.53 | 91.53 | 52,900 |
| 09 Jan 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 9,200 |
| 08 Jan 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 05 Jan 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 11,500 |
| 04 Jan 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 11,500 |
| 03 Jan 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 4,600 |
| 02 Jan 2024 | 67.77 | 68.35 | 67.77 | 68.35 | 68.35 | 6,900 |
| 29 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 28 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 27 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 26 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 22 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2,300 |
| 21 Dec 2023 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 20 Dec 2023 | 71.86 | 71.86 | 71.85 | 71.85 | 71.85 | 4,600 |
| 19 Dec 2023 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| 18 Dec 2023 | 78.45 | 78.45 | 75.51 | 75.51 | 75.51 | 4,600 |
| 15 Dec 2023 | 78.55 | 79.99 | 78.45 | 78.45 | 78.45 | 9,200 |
| 14 Dec 2023 | 80.99 | 82.55 | 80.99 | 82.55 | 82.55 | 9,200 |
| 13 Dec 2023 | 83.20 | 83.25 | 75.05 | 75.05 | 75.05 | 13,800 |
| 12 Dec 2023 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 4,600 |
| *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.