7NR Retail Limited (540615.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 33,611 |
| 02 May 2024 | 5.33 | 5.33 | 5.23 | 5.23 | 5.23 | 17,180 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 20,746 |
| 29 Apr 2024 | 5.63 | 5.63 | 5.43 | 5.43 | 5.43 | 27,304 |
| 26 Apr 2024 | 5.64 | 5.64 | 5.53 | 5.54 | 5.54 | 24,225 |
| 25 Apr 2024 | 5.44 | 5.54 | 5.44 | 5.53 | 5.53 | 15,178 |
| 24 Apr 2024 | 5.34 | 5.44 | 5.34 | 5.44 | 5.44 | 20,002 |
| 23 Apr 2024 | 5.14 | 5.34 | 5.14 | 5.34 | 5.34 | 44,667 |
| 22 Apr 2024 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | 27,532 |
| 19 Apr 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 32,865 |
| 18 Apr 2024 | 5.44 | 5.45 | 5.44 | 5.44 | 5.44 | 83,931 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 14,311 |
| 15 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 6,789 |
| 12 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 10,838 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 15,368 |
| 09 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5,659 |
| 08 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 23,143 |
| 05 Apr 2024 | 6.20 | 6.24 | 5.94 | 6.24 | 6.24 | 83,954 |
| 04 Apr 2024 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 129,587 |
| 03 Apr 2024 | 5.43 | 5.67 | 5.43 | 5.67 | 5.67 | 53,669 |
| 02 Apr 2024 | 5.15 | 5.40 | 5.10 | 5.40 | 5.40 | 58,809 |
| 01 Apr 2024 | 4.99 | 5.23 | 4.81 | 5.15 | 5.15 | 57,089 |
| 28 Mar 2024 | 5.00 | 5.25 | 4.91 | 4.99 | 4.99 | 96,343 |
| 27 Mar 2024 | 5.22 | 5.61 | 5.09 | 5.11 | 5.11 | 145,528 |
| 26 Mar 2024 | 5.30 | 5.63 | 5.18 | 5.35 | 5.35 | 265,704 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 5.30 | 5.63 | 5.14 | 5.45 | 5.45 | 142,357 |
| 21 Mar 2024 | 5.50 | 5.50 | 5.10 | 5.37 | 5.37 | 75,991 |
| 20 Mar 2024 | 5.27 | 5.56 | 5.10 | 5.24 | 5.24 | 128,483 |
| 19 Mar 2024 | 5.34 | 5.58 | 5.11 | 5.30 | 5.30 | 86,032 |
| 18 Mar 2024 | 4.86 | 5.34 | 4.86 | 5.34 | 5.34 | 108,137 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 26,777 |
| 13 Mar 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 24,542 |
| 12 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 12,758 |
| 11 Mar 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 204,918 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 122,601 |
| 06 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 28,276 |
| 05 Mar 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 195,291 |
| 04 Mar 2024 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 103,335 |
| 01 Mar 2024 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 84,590 |
| 29 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 58,760 |
| 28 Feb 2024 | 6.06 | 6.06 | 5.94 | 6.00 | 6.00 | 183,118 |
| 27 Feb 2024 | 6.30 | 6.30 | 6.06 | 6.06 | 6.06 | 75,876 |
| 26 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 118,446 |
| 23 Feb 2024 | 6.31 | 6.40 | 6.30 | 6.30 | 6.30 | 90,741 |
| 22 Feb 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 87,273 |
| 21 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 92,860 |
| 20 Feb 2024 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 38,327 |
| 16 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 95,917 |
| 15 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 86,113 |
| 14 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 31,054 |
| 13 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 16,247 |
| 12 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 19,628 |
| 09 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 47,231 |
| 08 Feb 2024 | 7.69 | 7.80 | 7.06 | 7.52 | 7.52 | 698,128 |
| 07 Feb 2024 | 7.44 | 7.44 | 7.42 | 7.43 | 7.43 | 474,723 |
| 06 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 228,363 |
| 05 Feb 2024 | 6.74 | 6.76 | 6.73 | 6.76 | 6.76 | 253,351 |
| 02 Feb 2024 | 5.90 | 6.44 | 5.86 | 6.44 | 6.44 | 648,042 |
| 01 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 139,696 |
| 31 Jan 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 213,509 |
| 30 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 147,689 |
| 29 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 242,671 |
| 26 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 25 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 160,319 |
| 24 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 80,363 |
| 23 Jan 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 87,828 |
| 22 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 19 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 57,407 |
| 18 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 54,746 |
| 17 Jan 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 52,996 |
| 16 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 11 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 10 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 05 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 05 Jan 2024 | 1:10 Stock split | |||||
| 04 Jan 2024 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 2,444,015 |
| 03 Jan 2024 | 8.40 | 9.80 | 8.40 | 9.80 | 9.80 | 2,351,797 |
| 02 Jan 2024 | 7.00 | 8.20 | 7.00 | 8.20 | 8.20 | 1,686,663 |
| 29 Dec 2023 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | 393,891 |
| 28 Dec 2023 | 6.60 | 6.60 | 6.10 | 6.30 | 6.30 | 583,386 |
| 27 Dec 2023 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | 257,443 |
| 26 Dec 2023 | 6.80 | 7.00 | 6.40 | 6.50 | 6.50 | 453,313 |
| 22 Dec 2023 | 6.90 | 7.10 | 6.50 | 6.60 | 6.60 | 549,127 |
| 21 Dec 2023 | 6.40 | 6.70 | 6.20 | 6.70 | 6.70 | 289,979 |
| 20 Dec 2023 | 6.70 | 6.90 | 6.30 | 6.40 | 6.40 | 251,242 |
| 19 Dec 2023 | 6.20 | 6.70 | 6.20 | 6.60 | 6.60 | 242,723 |
| 18 Dec 2023 | 6.50 | 6.60 | 6.00 | 6.30 | 6.30 | 306,454 |
| 15 Dec 2023 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | 193,889 |
| 14 Dec 2023 | 6.90 | 7.10 | 6.30 | 6.70 | 6.70 | 400,030 |
| 13 Dec 2023 | 7.00 | 7.30 | 6.50 | 6.80 | 6.80 | 593,609 |
| 12 Dec 2023 | 6.70 | 6.90 | 6.50 | 6.90 | 6.90 | 1,049,329 |
| *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.