Variman Global Enterprises Limited (540570.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 17.74 | 18.25 | 17.49 | 18.17 | 18.17 | 476,221 |
| 24 June 2024 | 16.40 | 17.50 | 16.11 | 17.44 | 17.44 | 556,243 |
| 21 June 2024 | 15.81 | 17.00 | 15.49 | 16.91 | 16.91 | 6,037,924 |
| 20 June 2024 | 17.49 | 17.49 | 16.30 | 16.30 | 16.30 | 1,379,710 |
| 18 June 2024 | 16.82 | 17.45 | 16.82 | 16.83 | 16.83 | 787,149 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 17.71 | 17.71 | 17.70 | 17.70 | 17.70 | 99,881 |
| 13 June 2024 | 19.61 | 19.61 | 18.63 | 18.63 | 18.63 | 123,608 |
| 12 June 2024 | 20.96 | 20.96 | 19.61 | 19.61 | 19.61 | 160,005 |
| 11 June 2024 | 21.73 | 21.89 | 20.36 | 20.64 | 20.64 | 188,066 |
| 10 June 2024 | 20.88 | 21.58 | 20.11 | 21.43 | 21.43 | 81,328 |
| 07 June 2024 | 22.40 | 22.40 | 20.58 | 20.61 | 20.61 | 228,065 |
| 06 June 2024 | 22.26 | 22.26 | 21.15 | 21.66 | 21.66 | 256,237 |
| 05 June 2024 | 22.30 | 23.40 | 22.26 | 22.26 | 22.26 | 23,240 |
| 04 June 2024 | 23.80 | 24.00 | 23.43 | 23.43 | 23.43 | 24,769 |
| 03 June 2024 | 24.40 | 25.08 | 23.21 | 24.66 | 24.66 | 462,792 |
| 31 May 2024 | 24.34 | 25.68 | 24.34 | 24.40 | 24.40 | 84,726 |
| 30 May 2024 | 26.20 | 26.20 | 25.00 | 25.38 | 25.38 | 131,378 |
| 29 May 2024 | 25.99 | 26.50 | 25.32 | 26.26 | 26.26 | 330,381 |
| 28 May 2024 | 26.25 | 26.25 | 24.57 | 26.15 | 26.15 | 850,213 |
| 24 May 2024 | 24.97 | 25.40 | 24.25 | 24.75 | 24.75 | 107,841 |
| 23 May 2024 | 24.06 | 25.70 | 23.90 | 25.00 | 25.00 | 175,537 |
| 22 May 2024 | 25.49 | 25.49 | 24.06 | 24.79 | 24.79 | 271,661 |
| 21 May 2024 | 24.75 | 25.50 | 23.49 | 25.31 | 25.31 | 534,725 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 24.96 | 25.00 | 23.90 | 23.91 | 23.91 | 1,070,048 |
| 16 May 2024 | 24.55 | 25.78 | 23.83 | 24.96 | 24.96 | 704,472 |
| 15 May 2024 | 25.40 | 26.00 | 24.20 | 25.08 | 25.08 | 908,010 |
| 14 May 2024 | 25.18 | 25.76 | 24.56 | 25.40 | 25.40 | 89,955 |
| 13 May 2024 | 23.56 | 25.49 | 23.26 | 25.18 | 25.18 | 92,840 |
| 10 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 29,335 |
| 09 May 2024 | 24.01 | 24.97 | 24.01 | 24.97 | 24.97 | 177,057 |
| 08 May 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 4,013 |
| 07 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1,343 |
| 06 May 2024 | 26.00 | 26.00 | 25.48 | 25.48 | 25.48 | 4,914 |
| 03 May 2024 | 25.94 | 26.00 | 25.94 | 26.00 | 26.00 | 489,809 |
| 02 May 2024 | 26.90 | 26.90 | 26.46 | 26.46 | 26.46 | 11,398 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 26.07 | 27.00 | 26.07 | 27.00 | 27.00 | 678,908 |
| 29 Apr 2024 | 26.08 | 26.60 | 25.56 | 26.60 | 26.60 | 226,591 |
| 26 Apr 2024 | 26.10 | 26.10 | 26.08 | 26.08 | 26.08 | 1,600 |
| 25 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 75,380 |
| 24 Apr 2024 | 26.37 | 27.15 | 26.37 | 27.15 | 27.15 | 515,094 |
| 23 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3,529 |
| 22 Apr 2024 | 27.44 | 27.50 | 27.44 | 27.44 | 27.44 | 24,453 |
| 19 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 7,378 |
| 18 Apr 2024 | 27.44 | 28.56 | 27.44 | 28.56 | 28.56 | 581,392 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 27.90 | 28.00 | 27.44 | 28.00 | 28.00 | 212,444 |
| 15 Apr 2024 | 27.29 | 28.00 | 27.29 | 28.00 | 28.00 | 361,185 |
| 12 Apr 2024 | 26.76 | 27.84 | 26.76 | 27.84 | 27.84 | 293,290 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 4,030 |
| 09 Apr 2024 | 27.44 | 28.00 | 27.44 | 27.85 | 27.85 | 27,158 |
| 08 Apr 2024 | 28.16 | 28.16 | 27.06 | 28.00 | 28.00 | 374,335 |
| 05 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 6,555 |
| 04 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 9,559 |
| 03 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 11,305 |
| 02 Apr 2024 | 29.49 | 29.85 | 27.51 | 29.32 | 29.32 | 166,235 |
| 01 Apr 2024 | 28.14 | 28.92 | 27.00 | 28.44 | 28.44 | 729,168 |
| 28 Mar 2024 | 26.35 | 27.78 | 25.14 | 27.55 | 27.55 | 671,912 |
| 27 Mar 2024 | 26.45 | 26.46 | 26.45 | 26.46 | 26.46 | 728,698 |
| 26 Mar 2024 | 23.01 | 25.20 | 23.01 | 25.20 | 25.20 | 2,637,569 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 25.50 | 25.50 | 23.60 | 24.00 | 24.00 | 126,369 |
| 21 Mar 2024 | 24.40 | 25.00 | 23.52 | 24.51 | 24.51 | 92,541 |
| 20 Mar 2024 | 24.40 | 25.95 | 24.40 | 24.51 | 24.51 | 137,743 |
| 19 Mar 2024 | 26.37 | 26.37 | 24.00 | 25.68 | 25.68 | 112,099 |
| 18 Mar 2024 | 26.00 | 26.49 | 24.70 | 25.19 | 25.19 | 332,200 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 52,232 |
| 13 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 7,225 |
| 12 Mar 2024 | 28.79 | 29.48 | 27.52 | 27.52 | 27.52 | 85,064 |
| 11 Mar 2024 | 29.40 | 30.00 | 28.79 | 28.96 | 28.96 | 262,945 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 29.69 | 31.80 | 29.17 | 30.30 | 30.30 | 498,126 |
| 06 Mar 2024 | 31.25 | 31.25 | 29.69 | 30.70 | 30.70 | 477,033 |
| 05 Mar 2024 | 32.95 | 32.95 | 30.67 | 31.25 | 31.25 | 423,924 |
| 04 Mar 2024 | 33.70 | 34.00 | 31.55 | 32.28 | 32.28 | 542,271 |
| 01 Mar 2024 | 30.50 | 31.86 | 29.00 | 31.67 | 31.67 | 2,039,451 |
| 29 Feb 2024 | 30.31 | 31.50 | 29.50 | 30.35 | 30.35 | 400,216 |
| 28 Feb 2024 | 29.68 | 31.02 | 28.20 | 30.31 | 30.31 | 1,054,495 |
| 27 Feb 2024 | 29.73 | 29.95 | 27.60 | 29.68 | 29.68 | 1,222,697 |
| 26 Feb 2024 | 27.05 | 29.02 | 27.00 | 28.86 | 28.86 | 1,040,081 |
| 23 Feb 2024 | 27.98 | 27.98 | 26.25 | 27.64 | 27.64 | 2,679,241 |
| 22 Feb 2024 | 26.65 | 26.65 | 25.90 | 26.65 | 26.65 | 1,256,995 |
| 21 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 458,723 |
| 20 Feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 882,362 |
| 16 Feb 2024 | 21.97 | 22.48 | 21.75 | 21.95 | 21.95 | 493,926 |
| 15 Feb 2024 | 22.12 | 22.13 | 21.00 | 21.54 | 21.54 | 873,377 |
| 14 Feb 2024 | 19.67 | 21.73 | 19.67 | 21.08 | 21.08 | 2,660,304 |
| 13 Feb 2024 | 20.86 | 20.86 | 20.01 | 20.70 | 20.70 | 2,852,331 |
| 12 Feb 2024 | 19.64 | 19.87 | 19.00 | 19.87 | 19.87 | 1,520,011 |
| 09 Feb 2024 | 19.29 | 19.65 | 17.80 | 18.93 | 18.93 | 342,225 |
| 08 Feb 2024 | 19.00 | 19.81 | 18.50 | 18.73 | 18.73 | 164,069 |
| 07 Feb 2024 | 19.96 | 19.97 | 19.20 | 19.31 | 19.31 | 117,313 |
| 06 Feb 2024 | 19.72 | 19.90 | 19.21 | 19.63 | 19.63 | 134,592 |
| 05 Feb 2024 | 20.04 | 20.57 | 19.05 | 19.72 | 19.72 | 225,453 |
| 02 Feb 2024 | 20.40 | 20.40 | 19.75 | 20.04 | 20.04 | 166,769 |
| 01 Feb 2024 | 19.51 | 20.60 | 19.21 | 20.23 | 20.23 | 558,648 |
| *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.