Chothani Foods Limited (540681.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 20 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 17 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 16 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 15 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 14 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 13 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 10 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 09 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 08 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 07 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 06 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 03 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 02 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 01 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 30 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 29 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 26 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 25 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 24 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 23 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 22 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 19 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 18 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 5,000 |
| 15 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 12 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 11 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 10 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 09 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 5,000 |
| 08 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 05 Apr 2024 | 25.44 | 25.44 | 23.50 | 23.50 | 23.50 | 15,000 |
| 04 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 03 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 02 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 10,000 |
| 01 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 28 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 27 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 5,000 |
| 26 Mar 2024 | 26.85 | 26.85 | 26.84 | 26.84 | 26.84 | 20,000 |
| 25 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 22 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 21 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 20 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 19 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 5,000 |
| 18 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 5,000 |
| 13 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 12 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 11 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 15,000 |
| 08 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 07 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 06 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 05 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 04 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 01 Mar 2024 | 36.00 | 36.00 | 32.93 | 32.93 | 32.93 | 30,000 |
| 29 Feb 2024 | 34.50 | 34.65 | 34.50 | 34.65 | 34.65 | 15,000 |
| 28 Feb 2024 | 33.34 | 33.34 | 32.50 | 33.00 | 33.00 | 20,000 |
| 27 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 26 Feb 2024 | 31.00 | 31.76 | 31.00 | 31.76 | 31.76 | 10,000 |
| 23 Feb 2024 | 30.29 | 30.29 | 30.25 | 30.25 | 30.25 | 40,000 |
| 22 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 21 Feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 5,000 |
| 20 Feb 2024 | 29.19 | 30.64 | 29.19 | 30.64 | 30.64 | 10,000 |
| 16 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 15 Feb 2024 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | 10,000 |
| 14 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 5,000 |
| 13 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 12 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 5,000 |
| 09 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 08 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 07 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 06 Feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 5,000 |
| 05 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 5,000 |
| 02 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 5,000 |
| 01 Feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 31 Jan 2024 | 21.11 | 21.11 | 20.79 | 20.79 | 20.79 | 10,000 |
| 30 Jan 2024 | 21.50 | 21.88 | 19.80 | 21.88 | 21.88 | 25,000 |
| 29 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 26 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 25 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 24 Jan 2024 | 20.84 | 20.85 | 20.84 | 20.84 | 20.84 | 25,000 |
| 23 Jan 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 40,000 |
| 22 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 19 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 18 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 20,000 |
| 17 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 16 Jan 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 5,000 |
| 12 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 11 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 10 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 09 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 08 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 05 Jan 2024 | 32.29 | 33.00 | 32.29 | 33.00 | 33.00 | 25,000 |
| 04 Jan 2024 | 34.00 | 34.00 | 32.50 | 33.98 | 33.98 | 445,000 |
| 03 Jan 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 100,000 |
| 02 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 130,000 |
| 29 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| *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.