Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,330.64 +39.30 (+0.74%) Dow
38,768.54 +57.25 (+0.15%) Nasdaq
17,086.38 +229.34 (+1.36%) Bitcoin USD
71,572.33 +1,436.76 (+2.05%) CMC Crypto 200
1,524.43 +50.69 (+3.44%)
Dhampur Sugar Mills Limited (500119.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 223.50 | 223.50 | 192.05 | 199.00 | 199.00 | 75,707 |
| 03 Jun 2024 | 222.00 | 225.30 | 216.00 | 219.25 | 219.25 | 27,500 |
| 31 May 2024 | 216.00 | 218.85 | 216.00 | 217.30 | 217.30 | 5,255 |
| 30 May 2024 | 218.80 | 219.90 | 215.50 | 215.80 | 215.80 | 10,475 |
| 29 May 2024 | 220.60 | 221.55 | 217.00 | 217.90 | 217.90 | 22,053 |
| 28 May 2024 | 221.05 | 223.30 | 220.00 | 220.55 | 220.55 | 7,044 |
| 24 May 2024 | 223.00 | 224.90 | 221.45 | 223.55 | 223.55 | 19,679 |
| 23 May 2024 | 219.05 | 225.00 | 219.05 | 223.45 | 223.45 | 6,218 |
| 22 May 2024 | 220.05 | 224.35 | 220.05 | 223.35 | 223.35 | 4,441 |
| 21 May 2024 | 229.85 | 229.85 | 220.80 | 224.10 | 224.10 | 19,436 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 220.45 | 228.40 | 219.80 | 228.00 | 228.00 | 10,399 |
| 16 May 2024 | 215.05 | 220.45 | 215.05 | 218.90 | 218.90 | 22,930 |
| 15 May 2024 | 224.70 | 224.70 | 215.40 | 215.80 | 215.80 | 33,902 |
| 14 May 2024 | 219.95 | 221.55 | 219.05 | 220.25 | 220.25 | 8,605 |
| 13 May 2024 | 223.00 | 223.00 | 217.05 | 218.80 | 218.80 | 14,944 |
| 10 May 2024 | 220.85 | 223.60 | 219.20 | 222.90 | 222.90 | 14,102 |
| 09 May 2024 | 222.05 | 222.05 | 218.30 | 219.90 | 219.90 | 10,374 |
| 08 May 2024 | 220.40 | 223.30 | 220.00 | 221.30 | 221.30 | 12,124 |
| 07 May 2024 | 225.00 | 226.50 | 221.05 | 221.90 | 221.90 | 18,923 |
| 06 May 2024 | 229.35 | 232.05 | 224.00 | 225.10 | 225.10 | 11,677 |
| 03 May 2024 | 234.00 | 234.80 | 226.80 | 229.30 | 229.30 | 26,463 |
| 02 May 2024 | 236.45 | 237.10 | 231.05 | 232.60 | 232.60 | 8,357 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 236.20 | 238.05 | 233.90 | 235.40 | 235.40 | 30,444 |
| 29 Apr 2024 | 235.50 | 241.80 | 235.50 | 236.15 | 236.15 | 28,658 |
| 26 Apr 2024 | 235.50 | 238.70 | 230.95 | 235.10 | 235.10 | 37,319 |
| 25 Apr 2024 | 232.00 | 240.65 | 230.10 | 233.20 | 233.20 | 26,308 |
| 24 Apr 2024 | 229.45 | 231.90 | 227.90 | 229.35 | 229.35 | 13,842 |
| 23 Apr 2024 | 230.45 | 230.45 | 227.05 | 228.90 | 228.90 | 12,018 |
| 22 Apr 2024 | 223.00 | 232.70 | 223.00 | 227.45 | 227.45 | 25,930 |
| 19 Apr 2024 | 218.25 | 223.60 | 216.95 | 222.75 | 222.75 | 12,674 |
| 18 Apr 2024 | 224.95 | 226.80 | 222.00 | 222.85 | 222.85 | 24,247 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 221.55 | 225.25 | 221.55 | 223.60 | 223.60 | 24,860 |
| 15 Apr 2024 | 223.55 | 228.85 | 221.60 | 224.75 | 224.75 | 25,257 |
| 12 Apr 2024 | 238.25 | 238.25 | 230.60 | 231.20 | 231.20 | 12,117 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 234.55 | 238.50 | 233.40 | 236.45 | 236.45 | 35,985 |
| 09 Apr 2024 | 229.40 | 236.50 | 226.30 | 234.70 | 234.70 | 28,932 |
| 08 Apr 2024 | 230.60 | 232.50 | 229.00 | 230.55 | 230.55 | 6,728 |
| 05 Apr 2024 | 229.20 | 233.70 | 227.80 | 231.20 | 231.20 | 16,857 |
| 04 Apr 2024 | 229.40 | 231.95 | 227.20 | 231.00 | 231.00 | 17,499 |
| 03 Apr 2024 | 226.65 | 231.50 | 224.00 | 228.60 | 228.60 | 13,003 |
| 02 Apr 2024 | 220.60 | 226.45 | 218.60 | 225.00 | 225.00 | 26,454 |
| 01 Apr 2024 | 211.25 | 222.45 | 210.00 | 220.60 | 220.60 | 34,757 |
| 28 Mar 2024 | 212.40 | 214.70 | 206.60 | 207.85 | 207.85 | 31,759 |
| 27 Mar 2024 | 212.55 | 216.05 | 211.15 | 212.10 | 212.10 | 59,436 |
| 26 Mar 2024 | 217.70 | 219.35 | 213.70 | 214.35 | 214.35 | 54,252 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 220.20 | 222.60 | 216.45 | 217.50 | 217.50 | 32,761 |
| 21 Mar 2024 | 219.90 | 221.40 | 218.05 | 220.45 | 220.45 | 19,009 |
| 20 Mar 2024 | 218.00 | 219.00 | 215.20 | 216.60 | 216.60 | 27,953 |
| 19 Mar 2024 | 219.65 | 219.65 | 216.70 | 217.10 | 217.10 | 11,666 |
| 18 Mar 2024 | 219.35 | 222.30 | 217.70 | 218.85 | 218.85 | 42,722 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 217.20 | 223.75 | 216.00 | 222.70 | 222.70 | 41,541 |
| 13 Mar 2024 | 227.45 | 229.70 | 214.00 | 217.15 | 217.15 | 66,891 |
| 12 Mar 2024 | 237.45 | 237.45 | 225.05 | 226.80 | 226.80 | 33,698 |
| 11 Mar 2024 | 239.45 | 241.20 | 230.25 | 233.70 | 233.70 | 23,950 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 235.05 | 241.20 | 235.05 | 238.90 | 238.90 | 5,830 |
| 06 Mar 2024 | 242.65 | 242.65 | 236.00 | 238.10 | 238.10 | 9,556 |
| 05 Mar 2024 | 245.90 | 245.90 | 241.80 | 242.60 | 242.60 | 5,377 |
| 04 Mar 2024 | 240.65 | 246.45 | 240.55 | 243.90 | 243.90 | 14,664 |
| 01 Mar 2024 | 244.35 | 244.35 | 239.50 | 239.90 | 239.90 | 8,159 |
| 29 Feb 2024 | 243.75 | 243.75 | 237.40 | 239.80 | 239.80 | 26,188 |
| 28 Feb 2024 | 247.55 | 247.55 | 238.00 | 239.20 | 239.20 | 33,498 |
| 27 Feb 2024 | 249.30 | 249.30 | 243.30 | 244.05 | 244.05 | 22,540 |
| 26 Feb 2024 | 251.65 | 251.65 | 245.50 | 246.30 | 246.30 | 13,463 |
| 23 Feb 2024 | 252.00 | 252.00 | 247.95 | 248.15 | 248.15 | 14,012 |
| 22 Feb 2024 | 248.55 | 250.85 | 246.40 | 249.15 | 249.15 | 31,121 |
| 21 Feb 2024 | 254.95 | 254.95 | 249.05 | 250.40 | 250.40 | 14,766 |
| 20 Feb 2024 | 252.90 | 256.95 | 248.60 | 252.65 | 252.65 | 65,034 |
| 16 Feb 2024 | 252.65 | 253.15 | 245.85 | 247.50 | 247.50 | 9,652 |
| 15 Feb 2024 | 249.80 | 254.30 | 249.70 | 250.30 | 250.30 | 17,579 |
| 14 Feb 2024 | 243.30 | 249.45 | 243.30 | 248.05 | 248.05 | 11,110 |
| 13 Feb 2024 | 251.60 | 251.60 | 240.40 | 247.25 | 247.25 | 24,107 |
| 12 Feb 2024 | 256.90 | 257.45 | 246.25 | 248.15 | 248.15 | 11,374 |
| 09 Feb 2024 | 258.30 | 259.35 | 252.00 | 255.25 | 255.25 | 15,872 |
| 08 Feb 2024 | 262.90 | 263.50 | 256.20 | 256.80 | 256.80 | 43,321 |
| 07 Feb 2024 | 258.00 | 267.90 | 256.65 | 260.65 | 260.65 | 50,366 |
| 06 Feb 2024 | 260.40 | 263.60 | 258.20 | 259.70 | 259.70 | 27,135 |
| 05 Feb 2024 | 262.80 | 268.55 | 257.00 | 260.90 | 260.90 | 28,198 |
| 02 Feb 2024 | 263.00 | 264.00 | 258.65 | 261.30 | 261.30 | 21,534 |
| 01 Feb 2024 | 267.95 | 267.95 | 259.70 | 260.05 | 260.05 | 12,856 |
| 31 Jan 2024 | 262.85 | 265.50 | 258.90 | 263.70 | 263.70 | 24,643 |
| 30 Jan 2024 | 261.50 | 263.40 | 257.00 | 258.10 | 258.10 | 41,917 |
| 29 Jan 2024 | 253.05 | 260.50 | 253.05 | 257.50 | 257.50 | 15,069 |
| 26 Jan 2024 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | - |
| 25 Jan 2024 | 253.85 | 259.00 | 251.05 | 253.05 | 253.05 | 41,317 |
| 24 Jan 2024 | 249.85 | 251.90 | 244.35 | 250.80 | 250.80 | 27,821 |
| 23 Jan 2024 | 258.15 | 260.00 | 245.90 | 247.65 | 247.65 | 30,101 |
| 22 Jan 2024 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | - |
| 19 Jan 2024 | 257.55 | 259.95 | 256.50 | 257.05 | 257.05 | 31,423 |
| 18 Jan 2024 | 265.60 | 265.60 | 253.60 | 256.20 | 256.20 | 32,245 |
| 17 Jan 2024 | 259.65 | 264.00 | 259.00 | 262.45 | 262.45 | 22,054 |
| 16 Jan 2024 | 263.05 | 266.00 | 261.20 | 265.20 | 265.20 | 42,837 |
| 12 Jan 2024 | 270.85 | 271.00 | 266.55 | 267.50 | 267.50 | 45,343 |
| *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.