Sheetal Cool Products Limited (540757.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 419.25 | 419.70 | 415.00 | 417.80 | 417.80 | 3,861 |
| 29 Apr 2024 | 422.00 | 426.10 | 417.00 | 417.65 | 417.65 | 3,190 |
| 26 Apr 2024 | 421.45 | 427.10 | 417.85 | 422.70 | 422.70 | 3,129 |
| 25 Apr 2024 | 416.50 | 424.40 | 414.00 | 421.30 | 421.30 | 3,393 |
| 24 Apr 2024 | 427.20 | 427.20 | 412.85 | 414.25 | 414.25 | 4,280 |
| 23 Apr 2024 | 421.50 | 428.00 | 417.05 | 421.05 | 421.05 | 3,719 |
| 22 Apr 2024 | 412.80 | 420.55 | 404.95 | 417.00 | 417.00 | 3,479 |
| 19 Apr 2024 | 409.15 | 414.85 | 404.30 | 407.40 | 407.40 | 5,911 |
| 18 Apr 2024 | 425.20 | 428.25 | 413.85 | 415.80 | 415.80 | 3,403 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 415.65 | 432.65 | 411.05 | 418.40 | 418.40 | 4,440 |
| 15 Apr 2024 | 403.05 | 433.00 | 403.05 | 422.10 | 422.10 | 6,171 |
| 12 Apr 2024 | 419.60 | 426.95 | 418.00 | 421.65 | 421.65 | 4,421 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 425.10 | 429.35 | 414.55 | 420.40 | 420.40 | 5,494 |
| 09 Apr 2024 | 435.30 | 439.00 | 421.60 | 424.95 | 424.95 | 4,655 |
| 08 Apr 2024 | 425.65 | 437.40 | 419.60 | 431.10 | 431.10 | 7,899 |
| 05 Apr 2024 | 430.90 | 430.90 | 416.00 | 417.30 | 417.30 | 7,065 |
| 04 Apr 2024 | 450.00 | 450.00 | 423.90 | 428.35 | 428.35 | 11,314 |
| 03 Apr 2024 | 411.15 | 447.95 | 405.85 | 439.80 | 439.80 | 14,318 |
| 02 Apr 2024 | 427.80 | 450.00 | 406.00 | 410.05 | 410.05 | 20,441 |
| 01 Apr 2024 | 359.00 | 420.35 | 353.85 | 420.35 | 420.35 | 38,486 |
| 28 Mar 2024 | 353.15 | 359.15 | 345.55 | 350.30 | 350.30 | 1,487 |
| 27 Mar 2024 | 350.00 | 363.15 | 344.70 | 348.40 | 348.40 | 3,964 |
| 26 Mar 2024 | 375.50 | 375.50 | 351.10 | 358.25 | 358.25 | 6,904 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 357.25 | 372.50 | 355.60 | 368.05 | 368.05 | 1,299 |
| 21 Mar 2024 | 355.10 | 364.30 | 353.95 | 357.25 | 357.25 | 2,001 |
| 20 Mar 2024 | 362.45 | 364.50 | 349.15 | 352.00 | 352.00 | 3,669 |
| 19 Mar 2024 | 362.50 | 367.35 | 357.85 | 365.40 | 365.40 | 1,122 |
| 18 Mar 2024 | 350.50 | 365.00 | 349.85 | 360.05 | 360.05 | 3,292 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 335.05 | 350.80 | 335.05 | 342.40 | 342.40 | 2,272 |
| 13 Mar 2024 | 370.25 | 371.05 | 337.65 | 339.45 | 339.45 | 10,734 |
| 12 Mar 2024 | 389.20 | 396.00 | 356.80 | 364.60 | 364.60 | 9,282 |
| 11 Mar 2024 | 406.30 | 406.30 | 385.00 | 389.20 | 389.20 | 590 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 407.15 | 407.15 | 389.65 | 393.55 | 393.55 | 1,937 |
| 06 Mar 2024 | 400.00 | 400.00 | 380.75 | 389.60 | 389.60 | 5,806 |
| 05 Mar 2024 | 402.05 | 409.60 | 399.90 | 402.90 | 402.90 | 3,001 |
| 04 Mar 2024 | 423.40 | 423.40 | 397.35 | 402.00 | 402.00 | 6,316 |
| 01 Mar 2024 | 409.20 | 420.00 | 400.90 | 406.45 | 406.45 | 2,494 |
| 29 Feb 2024 | 415.00 | 415.00 | 384.00 | 391.55 | 391.55 | 2,815 |
| 28 Feb 2024 | 413.20 | 420.00 | 401.00 | 402.65 | 402.65 | 5,539 |
| 27 Feb 2024 | 429.40 | 429.40 | 407.35 | 412.35 | 412.35 | 2,510 |
| 26 Feb 2024 | 421.50 | 434.00 | 410.30 | 411.90 | 411.90 | 5,042 |
| 23 Feb 2024 | 428.40 | 440.00 | 410.45 | 417.95 | 417.95 | 7,996 |
| 22 Feb 2024 | 446.05 | 450.75 | 421.00 | 426.00 | 426.00 | 14,370 |
| 21 Feb 2024 | 460.00 | 483.55 | 440.45 | 451.05 | 451.05 | 56,617 |
| 20 Feb 2024 | 370.00 | 448.00 | 370.00 | 448.00 | 448.00 | 70,965 |
| 16 Feb 2024 | 330.00 | 359.90 | 330.00 | 354.70 | 354.70 | 4,197 |
| 15 Feb 2024 | 329.45 | 351.45 | 329.45 | 340.15 | 340.15 | 3,544 |
| 14 Feb 2024 | 320.95 | 328.25 | 320.00 | 325.50 | 325.50 | 1,834 |
| 13 Feb 2024 | 330.00 | 335.85 | 322.30 | 325.90 | 325.90 | 1,132 |
| 12 Feb 2024 | 325.85 | 325.85 | 319.75 | 321.35 | 321.35 | 1,974 |
| 09 Feb 2024 | 328.25 | 330.00 | 320.00 | 325.85 | 325.85 | 1,613 |
| 08 Feb 2024 | 326.00 | 332.80 | 321.95 | 326.00 | 326.00 | 6,550 |
| 07 Feb 2024 | 327.00 | 334.85 | 322.80 | 325.60 | 325.60 | 4,666 |
| 06 Feb 2024 | 335.50 | 335.50 | 320.00 | 324.00 | 324.00 | 4,373 |
| 05 Feb 2024 | 335.00 | 335.00 | 327.00 | 328.90 | 328.90 | 1,476 |
| 02 Feb 2024 | 332.20 | 335.00 | 330.00 | 331.95 | 331.95 | 1,290 |
| 01 Feb 2024 | 338.95 | 338.95 | 328.05 | 329.45 | 329.45 | 2,571 |
| 31 Jan 2024 | 332.65 | 341.00 | 332.30 | 339.35 | 339.35 | 2,292 |
| 30 Jan 2024 | 337.80 | 337.80 | 328.95 | 332.15 | 332.15 | 1,063 |
| 29 Jan 2024 | 343.10 | 347.05 | 327.05 | 331.15 | 331.15 | 3,064 |
| 26 Jan 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | - |
| 25 Jan 2024 | 338.00 | 344.80 | 323.60 | 341.20 | 341.20 | 1,452 |
| 24 Jan 2024 | 333.00 | 333.00 | 324.00 | 326.00 | 326.00 | 5,753 |
| 23 Jan 2024 | 359.00 | 359.00 | 330.00 | 331.25 | 331.25 | 3,102 |
| 22 Jan 2024 | 339.55 | 339.55 | 339.55 | 339.55 | 339.55 | - |
| 19 Jan 2024 | 337.00 | 344.35 | 335.00 | 339.55 | 339.55 | 2,742 |
| 18 Jan 2024 | 338.15 | 338.50 | 333.00 | 333.70 | 333.70 | 4,446 |
| 17 Jan 2024 | 338.45 | 339.95 | 335.00 | 337.05 | 337.05 | 2,270 |
| 16 Jan 2024 | 345.15 | 349.45 | 337.10 | 337.35 | 337.35 | 2,864 |
| 12 Jan 2024 | 347.90 | 349.95 | 341.50 | 343.25 | 343.25 | 5,771 |
| 11 Jan 2024 | 359.70 | 359.70 | 344.05 | 346.95 | 346.95 | 1,216 |
| 10 Jan 2024 | 349.05 | 353.45 | 340.95 | 343.65 | 343.65 | 11,699 |
| 09 Jan 2024 | 348.60 | 353.05 | 347.10 | 348.60 | 348.60 | 1,043 |
| 08 Jan 2024 | 362.45 | 362.45 | 343.60 | 347.10 | 347.10 | 5,710 |
| 05 Jan 2024 | 356.75 | 356.75 | 344.05 | 346.80 | 346.80 | 3,310 |
| 04 Jan 2024 | 362.85 | 362.85 | 350.10 | 355.10 | 355.10 | 2,476 |
| 03 Jan 2024 | 365.15 | 369.00 | 355.00 | 355.70 | 355.70 | 6,583 |
| 02 Jan 2024 | 338.35 | 369.00 | 335.00 | 361.45 | 361.45 | 14,134 |
| 29 Dec 2023 | 338.35 | 338.35 | 333.00 | 334.50 | 334.50 | 2,478 |
| 28 Dec 2023 | 339.65 | 342.15 | 332.85 | 338.35 | 338.35 | 2,651 |
| 27 Dec 2023 | 341.15 | 349.90 | 333.40 | 339.35 | 339.35 | 4,851 |
| 26 Dec 2023 | 341.05 | 344.50 | 337.00 | 343.25 | 343.25 | 1,481 |
| 22 Dec 2023 | 338.50 | 343.85 | 336.00 | 339.45 | 339.45 | 261 |
| 21 Dec 2023 | 339.00 | 344.40 | 335.75 | 336.50 | 336.50 | 904 |
| 20 Dec 2023 | 354.10 | 354.40 | 331.70 | 334.00 | 334.00 | 8,460 |
| 19 Dec 2023 | 343.10 | 356.75 | 342.05 | 350.20 | 350.20 | 1,256 |
| 18 Dec 2023 | 340.00 | 350.25 | 327.05 | 341.55 | 341.55 | 4,738 |
| 15 Dec 2023 | 330.75 | 345.00 | 330.75 | 336.20 | 336.20 | 1,959 |
| 14 Dec 2023 | 337.00 | 345.00 | 336.20 | 337.45 | 337.45 | 2,400 |
| 13 Dec 2023 | 337.95 | 337.95 | 328.00 | 331.85 | 331.85 | 3,062 |
| 12 Dec 2023 | 332.85 | 337.00 | 328.65 | 330.45 | 330.45 | 3,630 |
| 11 Dec 2023 | 341.95 | 341.95 | 331.95 | 333.15 | 333.15 | 2,817 |
| 08 Dec 2023 | 341.25 | 343.55 | 337.00 | 338.75 | 338.75 | 6,334 |
| *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.