Captain Technocast Limited (540652.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 27 June 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 26 June 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 2,250 |
| 25 June 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 24 June 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 21 June 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 1,500 |
| 20 June 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 18 June 2024 | 221.00 | 221.00 | 211.00 | 211.00 | 211.00 | 3,000 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 750 |
| 13 June 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 750 |
| 12 June 2024 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | 2,250 |
| 11 June 2024 | 256.20 | 256.20 | 251.00 | 252.00 | 252.00 | 3,750 |
| 10 June 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 07 June 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 06 June 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 05 June 2024 | 221.35 | 244.00 | 221.35 | 244.00 | 244.00 | 3,000 |
| 04 June 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 750 |
| 03 June 2024 | 255.35 | 255.35 | 245.00 | 245.00 | 245.00 | 2,250 |
| 31 May 2024 | 232.00 | 232.30 | 232.00 | 232.30 | 232.30 | 3,000 |
| 30 May 2024 | 211.00 | 211.20 | 211.00 | 211.20 | 211.20 | 1,500 |
| 29 May 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 28 May 2024 | 192.00 | 211.00 | 192.00 | 192.00 | 192.00 | 9,000 |
| 24 May 2024 | 196.00 | 196.00 | 195.50 | 195.50 | 195.50 | 4,500 |
| 23 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 750 |
| 22 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,500 |
| 21 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 20 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 17 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 16 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 15 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 14 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 750 |
| 13 May 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 10 May 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 750 |
| 09 May 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 08 May 2024 | 230.00 | 230.00 | 214.95 | 215.00 | 215.00 | 7,500 |
| 07 May 2024 | 210.00 | 210.00 | 209.90 | 209.95 | 209.95 | 6,000 |
| 06 May 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 750 |
| 03 May 2024 | 204.50 | 204.50 | 185.00 | 185.00 | 185.00 | 1,500 |
| 02 May 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 01 May 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 30 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 29 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 26 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 25 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 24 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 23 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 22 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 19 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 18 Apr 2024 | 185.00 | 204.50 | 185.00 | 204.50 | 204.50 | 4,500 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 190.00 | 195.80 | 180.00 | 185.95 | 185.95 | 7,500 |
| 15 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 12 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1,500 |
| 11 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 10 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 09 Apr 2024 | 194.50 | 199.00 | 185.00 | 185.00 | 185.00 | 31,500 |
| 08 Apr 2024 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 31,500 |
| 05 Apr 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10,500 |
| 04 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 15,000 |
| 03 Apr 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 19,500 |
| 02 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4,500 |
| 01 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 28 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 27 Mar 2024 | 168.00 | 192.00 | 168.00 | 192.00 | 192.00 | 3,000 |
| 26 Mar 2024 | 165.00 | 181.00 | 165.00 | 181.00 | 181.00 | 3,000 |
| 25 Mar 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
| 22 Mar 2024 | 165.00 | 178.80 | 165.00 | 178.65 | 178.65 | 6,000 |
| 21 Mar 2024 | 163.70 | 165.00 | 163.70 | 164.00 | 164.00 | 4,500 |
| 20 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1,500 |
| 19 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 18 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 13 Mar 2024 | 170.00 | 181.70 | 170.00 | 170.00 | 170.00 | 9,000 |
| 12 Mar 2024 | 171.05 | 186.75 | 171.05 | 186.75 | 186.75 | 3,000 |
| 11 Mar 2024 | 158.80 | 189.80 | 157.35 | 189.80 | 189.80 | 6,000 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 174.70 | 174.80 | 174.70 | 174.80 | 174.80 | 3,000 |
| 06 Mar 2024 | 163.00 | 174.95 | 146.00 | 174.95 | 174.95 | 6,000 |
| 05 Mar 2024 | 172.00 | 172.00 | 162.00 | 162.00 | 162.00 | 3,000 |
| 04 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 01 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 29 Feb 2024 | 168.00 | 180.00 | 161.20 | 179.00 | 179.00 | 9,000 |
| 28 Feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1,500 |
| 27 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,500 |
| 26 Feb 2024 | 166.30 | 166.35 | 148.00 | 150.00 | 150.00 | 16,500 |
| 23 Feb 2024 | 160.00 | 168.45 | 150.00 | 151.25 | 151.25 | 13,500 |
| 22 Feb 2024 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 3,000 |
| 21 Feb 2024 | 140.00 | 150.10 | 140.00 | 150.10 | 150.10 | 25,500 |
| 20 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,500 |
| 16 Feb 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| 15 Feb 2024 | 142.10 | 164.30 | 142.10 | 164.30 | 164.30 | 6,000 |
| 14 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 13 Feb 2024 | 146.00 | 155.00 | 146.00 | 155.00 | 155.00 | 3,000 |
| 12 Feb 2024 | 156.00 | 164.35 | 141.50 | 141.50 | 141.50 | 6,000 |
| 09 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1,500 |
| 08 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,500 |
| 07 Feb 2024 | 148.00 | 164.50 | 144.50 | 164.50 | 164.50 | 28,500 |
| 06 Feb 2024 | 125.05 | 146.95 | 125.00 | 145.45 | 145.45 | 33,000 |
| *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.