Reliance ETF Liquid BeES (590096.BO)
YHD - YHD Delayed price. Currency in INR
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 999.99 | 1,000.01 | 996.00 | 1,000.00 | 1,000.00 | 258,220 |
| 02 May 2024 | 1,000.00 | 1,000.80 | 999.99 | 1,000.00 | 1,000.00 | 242,144 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 209,824 |
| 29 Apr 2024 | 999.99 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 280,974 |
| 26 Apr 2024 | 999.99 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 209,236 |
| 25 Apr 2024 | 999.99 | 1,000.01 | 999.74 | 1,000.00 | 1,000.00 | 192,129 |
| 24 Apr 2024 | 1,000.00 | 1,000.21 | 999.99 | 999.99 | 999.99 | 225,289 |
| 23 Apr 2024 | 1,000.00 | 1,000.01 | 999.78 | 1,000.00 | 1,000.00 | 243,448 |
| 22 Apr 2024 | 1,000.00 | 1,000.01 | 999.73 | 1,000.00 | 1,000.00 | 216,295 |
| 19 Apr 2024 | 1,000.00 | 1,000.01 | 999.78 | 1,000.00 | 1,000.00 | 58,524 |
| 18 Apr 2024 | 999.99 | 1,000.01 | 999.99 | 999.99 | 999.99 | 215,918 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 244,708 |
| 15 Apr 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 292,132 |
| 12 Apr 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 246,191 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 207,907 |
| 09 Apr 2024 | 999.99 | 1,000.00 | 999.78 | 999.99 | 999.99 | 283,474 |
| 08 Apr 2024 | 1,000.00 | 1,000.00 | 996.00 | 999.99 | 999.99 | 1,271,219 |
| 05 Apr 2024 | 1,000.00 | 1,000.01 | 999.56 | 1,000.01 | 1,000.01 | 714,258 |
| 04 Apr 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 437,377 |
| 03 Apr 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 68,023 |
| 02 Apr 2024 | 1,000.00 | 1,000.01 | 999.99 | 999.99 | 999.99 | 359,477 |
| 01 Apr 2024 | 1,000.00 | 1,000.01 | 999.05 | 1,000.00 | 1,000.00 | 356,461 |
| 28 Mar 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 452,325 |
| 27 Mar 2024 | 1,000.00 | 1,000.01 | 998.01 | 1,000.00 | 1,000.00 | 327,279 |
| 26 Mar 2024 | 1,000.00 | 1,000.01 | 997.65 | 1,000.00 | 1,000.00 | 84,696 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1,000.00 | 1,000.01 | 999.99 | 999.99 | 999.99 | 296,351 |
| 21 Mar 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 363,888 |
| 20 Mar 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 290,822 |
| 19 Mar 2024 | 999.99 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 249,267 |
| 18 Mar 2024 | 1,000.00 | 1,000.01 | 999.99 | 999.99 | 999.99 | 271,184 |
| 15 Mar 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 113,094 |
| 14 Mar 2024 | 1,000.00 | 1,000.01 | 999.99 | 999.99 | 999.99 | 365,701 |
| 13 Mar 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 428,322 |
| 12 Mar 2024 | 1,000.73 | 1,003.65 | 999.99 | 1,000.00 | 1,000.00 | 304,962 |
| 11 Mar 2024 | 999.90 | 1,000.01 | 999.45 | 1,000.01 | 1,000.01 | 325,128 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 248,656 |
| 06 Mar 2024 | 999.28 | 1,000.01 | 999.28 | 1,000.00 | 1,000.00 | 326,296 |
| 05 Mar 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 285,974 |
| 04 Mar 2024 | 999.99 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 284,009 |
| 01 Mar 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 212,841 |
| 29 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 271,120 |
| 28 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 274,190 |
| 27 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 258,677 |
| 26 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 217,016 |
| 23 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 214,438 |
| 22 Feb 2024 | 1,000.00 | 1,000.01 | 999.28 | 1,000.00 | 1,000.00 | 229,712 |
| 21 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 205,133 |
| 20 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 235,638 |
| 16 Feb 2024 | 999.99 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 376,113 |
| 15 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 204,510 |
| 14 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 146,288 |
| 13 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 165,685 |
| 12 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 215,533 |
| 09 Feb 2024 | 1,000.01 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 206,395 |
| 08 Feb 2024 | 999.99 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 204,526 |
| 07 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 999.99 | 999.99 | 187,562 |
| 06 Feb 2024 | 999.99 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 213,080 |
| 05 Feb 2024 | 999.99 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 267,245 |
| 02 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 57,502 |
| 01 Feb 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 211,553 |
| 31 Jan 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 286,278 |
| 30 Jan 2024 | 999.99 | 1,000.01 | 997.35 | 1,000.00 | 1,000.00 | 240,843 |
| 29 Jan 2024 | 999.99 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 268,574 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 999.99 | 1,002.23 | 999.99 | 1,000.00 | 1,000.00 | 248,777 |
| 24 Jan 2024 | 999.99 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 377,248 |
| 23 Jan 2024 | 999.99 | 1,000.01 | 999.05 | 1,000.00 | 1,000.00 | 385,800 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 240,863 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 337,070 |
| 16 Jan 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 253,572 |
| 12 Jan 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 278,451 |
| 11 Jan 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 314,939 |
| 10 Jan 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 367,126 |
| 09 Jan 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 558,802 |
| 08 Jan 2024 | 1,000.00 | 1,000.00 | 999.66 | 999.99 | 999.99 | 918,243 |
| 05 Jan 2024 | 1,000.00 | 1,004.01 | 999.99 | 1,000.03 | 1,000.03 | 826,580 |
| 04 Jan 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 647,704 |
| 03 Jan 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 333,091 |
| 02 Jan 2024 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 506,194 |
| 29 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 623,613 |
| 28 Dec 2023 | 1,000.00 | 1,003.65 | 999.99 | 1,000.01 | 1,000.01 | 483,802 |
| 27 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 343,403 |
| 26 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 376,096 |
| 22 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 493,378 |
| 21 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 338,567 |
| 20 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 367,441 |
| 19 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 387,837 |
| 18 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 439,388 |
| 15 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 343,825 |
| 14 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.01 | 1,000.01 | 356,143 |
| 13 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 999.99 | 999.99 | 322,516 |
| 12 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 284,653 |
| 11 Dec 2023 | 1,000.00 | 1,000.01 | 999.99 | 1,000.00 | 1,000.00 | 307,526 |
| *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.