Javedan Corporation Limited (JVDC.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 36.00 | 36.89 | 35.40 | 35.89 | 35.89 | 704 |
| 20 June 2024 | 35.00 | 38.00 | 35.00 | 36.00 | 36.00 | 4,139 |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 35.50 | 36.00 | 35.00 | 35.09 | 35.09 | 11,465 |
| 13 June 2024 | 37.95 | 37.95 | 34.89 | 35.50 | 35.50 | 6 |
| 12 June 2024 | 36.00 | 37.99 | 35.50 | 35.50 | 35.50 | 10 |
| 11 June 2024 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 1,001 |
| 10 June 2024 | 34.50 | 35.98 | 34.50 | 35.73 | 35.73 | 2,687 |
| 07 June 2024 | 35.50 | 35.50 | 34.50 | 34.74 | 34.74 | 1,395 |
| 06 June 2024 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 2,232 |
| 05 June 2024 | 35.00 | 36.90 | 35.00 | 35.46 | 35.46 | 2,451 |
| 04 June 2024 | 35.20 | 35.80 | 35.00 | 35.06 | 35.06 | 4,775 |
| 03 June 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1,500 |
| 31 May 2024 | 35.50 | 37.00 | 35.50 | 36.38 | 36.38 | 6,662 |
| 30 May 2024 | 36.05 | 36.05 | 35.10 | 35.46 | 35.46 | 6,343 |
| 29 May 2024 | 37.00 | 37.00 | 36.00 | 36.04 | 36.04 | 3,351 |
| 28 May 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 24 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,500 |
| 23 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 22 May 2024 | 36.11 | 38.00 | 36.08 | 37.40 | 37.40 | 20,000 |
| 21 May 2024 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 1,500 |
| 20 May 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 17 May 2024 | 37.00 | 38.95 | 37.00 | 38.46 | 38.46 | 20,000 |
| 16 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 2,000 |
| 15 May 2024 | 36.99 | 37.50 | 36.99 | 37.45 | 37.45 | 7,500 |
| 14 May 2024 | 36.40 | 36.50 | 36.00 | 36.00 | 36.00 | 456,500 |
| 13 May 2024 | 34.80 | 39.67 | 34.80 | 36.00 | 36.00 | 15,000 |
| 10 May 2024 | 35.00 | 37.00 | 35.00 | 36.90 | 36.90 | 41,500 |
| 09 May 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 1,500 |
| 08 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 07 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 500 |
| 06 May 2024 | 34.00 | 34.95 | 34.00 | 34.95 | 34.95 | 1,500 |
| 03 May 2024 | 32.49 | 32.95 | 32.49 | 32.95 | 32.95 | 3,000 |
| 02 May 2024 | 32.55 | 32.55 | 32.50 | 32.50 | 32.50 | 1,500 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 33.80 | 33.80 | 32.20 | 33.50 | 33.50 | 5,000 |
| 29 Apr 2024 | 34.39 | 34.50 | 33.12 | 33.46 | 33.46 | 5,500 |
| 26 Apr 2024 | 33.10 | 36.00 | 33.00 | 35.19 | 35.19 | 15,500 |
| 25 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 24 Apr 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 500 |
| 23 Apr 2024 | 34.00 | 35.20 | 34.00 | 34.89 | 34.89 | 4,500 |
| 22 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,000 |
| 19 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,500 |
| 18 Apr 2024 | 32.55 | 33.00 | 32.55 | 33.00 | 33.00 | 2,000 |
| 17 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 16 Apr 2024 | 34.00 | 34.00 | 33.95 | 33.95 | 33.95 | 2,000 |
| 15 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 500 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 1,000 |
| 08 Apr 2024 | 33.85 | 33.85 | 33.00 | 33.02 | 33.02 | 4,000 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 33.89 | 33.89 | 33.50 | 33.85 | 33.85 | 7,500 |
| 03 Apr 2024 | 33.06 | 33.50 | 33.06 | 33.50 | 33.50 | 1,000 |
| 02 Apr 2024 | 33.30 | 33.30 | 33.00 | 33.00 | 33.00 | 1,000 |
| 01 Apr 2024 | 32.51 | 33.00 | 32.50 | 33.00 | 33.00 | 13,500 |
| 28 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 27 Mar 2024 | 32.56 | 33.00 | 32.56 | 33.00 | 33.00 | 1,500 |
| 26 Mar 2024 | 33.50 | 33.50 | 32.60 | 32.60 | 32.60 | 1,500 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 21 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 500 |
| 20 Mar 2024 | 33.10 | 33.10 | 32.85 | 32.89 | 32.89 | 3,500 |
| 19 Mar 2024 | 33.20 | 33.20 | 32.81 | 32.95 | 32.95 | 10,000 |
| 18 Mar 2024 | 33.03 | 33.60 | 33.03 | 33.50 | 33.50 | 1,500 |
| 15 Mar 2024 | 33.10 | 33.33 | 33.01 | 33.33 | 33.33 | 5,500 |
| 14 Mar 2024 | 33.50 | 33.60 | 33.50 | 33.60 | 33.60 | 2,500 |
| 13 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 1,500 |
| 12 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 11 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,000 |
| 08 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 07 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1,500 |
| 06 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 10,000 |
| 05 Mar 2024 | 33.00 | 33.60 | 33.00 | 33.30 | 33.30 | 2,500 |
| 04 Mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 10,000 |
| 01 Mar 2024 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | 1,000 |
| 29 Feb 2024 | 32.50 | 34.00 | 32.50 | 33.60 | 33.60 | 6,000 |
| 28 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 27 Feb 2024 | 34.35 | 34.40 | 33.00 | 33.50 | 33.50 | 8,000 |
| 26 Feb 2024 | 34.40 | 34.99 | 34.40 | 34.97 | 34.97 | 3,500 |
| 23 Feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 22 Feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 21 Feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 20 Feb 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 16 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 15 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 500 |
| 14 Feb 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 500 |
| 13 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 500 |
| 12 Feb 2024 | 35.01 | 35.01 | 34.00 | 34.00 | 34.00 | 14,500 |
| 09 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 08 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 07 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 06 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 05 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 02 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 01 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 31 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 30 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| *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.