Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,932.79 +2,858.60 (+4.84%) CMC Crypto 200
1,339.33 +62.35 (+4.88%)
Shree Digvijay Cement Company Ltd. (502180.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 113.10 | 116.00 | 110.70 | 113.50 | 113.50 | 302,350 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 115.26 | 115.26 | 111.00 | 111.34 | 111.34 | 102,837 |
| 29 Apr 2024 | 116.77 | 116.90 | 113.00 | 114.23 | 114.23 | 142,913 |
| 26 Apr 2024 | 114.52 | 114.52 | 110.91 | 111.27 | 111.27 | 49,609 |
| 25 Apr 2024 | 115.25 | 118.75 | 110.16 | 112.28 | 112.28 | 83,622 |
| 24 Apr 2024 | 115.50 | 117.27 | 113.68 | 115.09 | 115.09 | 26,533 |
| 23 Apr 2024 | 113.98 | 115.00 | 112.67 | 113.66 | 113.66 | 30,863 |
| 22 Apr 2024 | 111.67 | 115.33 | 111.67 | 112.96 | 112.96 | 43,239 |
| 19 Apr 2024 | 109.62 | 113.50 | 108.00 | 112.74 | 112.74 | 27,117 |
| 18 Apr 2024 | 113.00 | 115.74 | 111.48 | 111.89 | 111.89 | 47,896 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 111.22 | 113.50 | 110.00 | 112.18 | 112.18 | 54,041 |
| 15 Apr 2024 | 113.00 | 114.28 | 108.78 | 112.06 | 112.06 | 65,513 |
| 12 Apr 2024 | 117.00 | 118.95 | 114.00 | 116.04 | 116.04 | 169,174 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 114.03 | 118.40 | 114.03 | 117.49 | 117.49 | 81,014 |
| 09 Apr 2024 | 113.97 | 114.50 | 110.78 | 113.96 | 113.96 | 113,357 |
| 08 Apr 2024 | 114.01 | 114.85 | 111.70 | 112.53 | 112.53 | 56,723 |
| 05 Apr 2024 | 107.97 | 114.60 | 105.50 | 113.58 | 113.58 | 84,055 |
| 04 Apr 2024 | 106.99 | 107.49 | 104.39 | 106.20 | 106.20 | 38,449 |
| 03 Apr 2024 | 106.69 | 106.88 | 104.87 | 105.32 | 105.32 | 40,257 |
| 02 Apr 2024 | 102.93 | 107.82 | 102.31 | 106.00 | 106.00 | 41,949 |
| 01 Apr 2024 | 98.42 | 103.48 | 98.42 | 102.76 | 102.76 | 35,649 |
| 28 Mar 2024 | 98.40 | 99.40 | 96.70 | 97.05 | 97.05 | 67,088 |
| 27 Mar 2024 | 97.50 | 99.60 | 96.25 | 98.35 | 98.35 | 48,846 |
| 26 Mar 2024 | 98.50 | 98.80 | 96.15 | 96.65 | 96.65 | 66,946 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 99.50 | 99.85 | 97.70 | 98.15 | 98.15 | 22,641 |
| 21 Mar 2024 | 97.10 | 99.30 | 96.60 | 98.60 | 98.60 | 26,326 |
| 20 Mar 2024 | 97.80 | 98.20 | 95.10 | 95.65 | 95.65 | 31,753 |
| 19 Mar 2024 | 99.35 | 99.35 | 96.50 | 97.25 | 97.25 | 42,859 |
| 18 Mar 2024 | 101.10 | 101.10 | 98.10 | 98.75 | 98.75 | 70,113 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 93.10 | 100.25 | 93.10 | 99.90 | 99.90 | 95,776 |
| 13 Mar 2024 | 101.95 | 102.70 | 94.00 | 95.10 | 95.10 | 73,179 |
| 12 Mar 2024 | 105.20 | 106.45 | 100.35 | 101.40 | 101.40 | 103,080 |
| 11 Mar 2024 | 104.75 | 111.45 | 104.45 | 105.10 | 105.10 | 170,354 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 103.95 | 103.95 | 101.75 | 102.00 | 102.00 | 40,934 |
| 06 Mar 2024 | 104.65 | 104.65 | 100.50 | 102.30 | 102.30 | 81,821 |
| 05 Mar 2024 | 106.45 | 106.45 | 104.40 | 104.80 | 104.80 | 55,024 |
| 04 Mar 2024 | 107.35 | 108.10 | 104.80 | 106.00 | 106.00 | 32,299 |
| 01 Mar 2024 | 103.40 | 107.00 | 103.40 | 106.15 | 106.15 | 47,825 |
| 29 Feb 2024 | 104.85 | 104.85 | 102.70 | 103.40 | 103.40 | 63,173 |
| 28 Feb 2024 | 106.85 | 107.15 | 103.25 | 103.80 | 103.80 | 76,092 |
| 27 Feb 2024 | 108.35 | 108.45 | 105.60 | 106.85 | 106.85 | 63,961 |
| 26 Feb 2024 | 108.55 | 109.50 | 106.95 | 107.25 | 107.25 | 62,694 |
| 23 Feb 2024 | 109.45 | 110.45 | 108.00 | 108.45 | 108.45 | 34,905 |
| 22 Feb 2024 | 110.45 | 110.70 | 108.45 | 108.90 | 108.90 | 52,766 |
| 21 Feb 2024 | 113.35 | 113.50 | 109.15 | 109.60 | 109.60 | 34,326 |
| 20 Feb 2024 | 113.70 | 114.60 | 111.20 | 112.50 | 112.50 | 59,212 |
| 16 Feb 2024 | 112.75 | 112.85 | 110.55 | 111.35 | 111.35 | 69,303 |
| 15 Feb 2024 | 109.60 | 112.30 | 109.60 | 111.25 | 111.25 | 51,566 |
| 14 Feb 2024 | 110.00 | 110.95 | 107.80 | 109.40 | 109.40 | 37,056 |
| 13 Feb 2024 | 108.65 | 110.80 | 106.65 | 110.05 | 110.05 | 91,387 |
| 12 Feb 2024 | 114.05 | 114.05 | 110.00 | 110.50 | 110.50 | 66,550 |
| 09 Feb 2024 | 115.00 | 115.35 | 109.55 | 112.60 | 112.60 | 147,603 |
| 08 Feb 2024 | 117.45 | 117.45 | 113.50 | 114.20 | 114.20 | 91,018 |
| 07 Feb 2024 | 114.95 | 117.65 | 112.50 | 116.20 | 116.20 | 97,555 |
| 06 Feb 2024 | 115.30 | 115.30 | 111.85 | 113.35 | 113.35 | 128,070 |
| 05 Feb 2024 | 117.95 | 117.95 | 113.60 | 114.60 | 114.60 | 78,485 |
| 02 Feb 2024 | 117.40 | 117.85 | 115.25 | 116.70 | 116.70 | 107,862 |
| 01 Feb 2024 | 117.45 | 119.00 | 116.35 | 116.60 | 116.60 | 324,012 |
| 31 Jan 2024 | 116.25 | 117.80 | 115.15 | 115.95 | 115.95 | 85,695 |
| 30 Jan 2024 | 117.59 | 118.36 | 115.31 | 115.99 | 115.99 | 91,314 |
| 29 Jan 2024 | 118.50 | 119.10 | 115.50 | 116.12 | 116.12 | 197,448 |
| 26 Jan 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| 25 Jan 2024 | 117.98 | 118.50 | 114.10 | 117.45 | 117.45 | 104,836 |
| 24 Jan 2024 | 115.98 | 117.53 | 114.00 | 116.37 | 116.37 | 227,354 |
| 23 Jan 2024 | 122.32 | 122.32 | 115.09 | 115.98 | 115.98 | 271,473 |
| 22 Jan 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| 19 Jan 2024 | 115.33 | 123.79 | 113.15 | 113.92 | 113.92 | 1,216,744 |
| 18 Jan 2024 | 104.43 | 114.64 | 101.50 | 113.15 | 113.15 | 919,178 |
| 17 Jan 2024 | 106.50 | 107.64 | 104.00 | 105.06 | 105.06 | 46,445 |
| 16 Jan 2024 | 110.32 | 110.51 | 103.00 | 106.27 | 106.27 | 224,966 |
| 12 Jan 2024 | 104.56 | 110.25 | 102.47 | 107.04 | 107.04 | 163,589 |
| 11 Jan 2024 | 104.24 | 108.00 | 103.10 | 103.58 | 103.58 | 113,885 |
| 10 Jan 2024 | 106.25 | 106.65 | 101.70 | 103.31 | 103.31 | 85,393 |
| 09 Jan 2024 | 104.77 | 106.00 | 101.85 | 104.17 | 104.17 | 310,710 |
| 08 Jan 2024 | 97.65 | 103.56 | 97.01 | 101.09 | 101.09 | 279,059 |
| 05 Jan 2024 | 98.45 | 99.00 | 95.56 | 96.54 | 96.54 | 100,967 |
| 04 Jan 2024 | 96.67 | 99.40 | 96.67 | 98.45 | 98.45 | 55,381 |
| 03 Jan 2024 | 99.15 | 99.40 | 96.55 | 97.16 | 97.16 | 111,387 |
| 02 Jan 2024 | 98.91 | 101.90 | 96.59 | 99.41 | 99.41 | 125,744 |
| 29 Dec 2023 | 95.80 | 95.80 | 93.00 | 93.91 | 93.91 | 22,466 |
| 28 Dec 2023 | 94.38 | 96.80 | 93.80 | 95.26 | 95.26 | 98,687 |
| 27 Dec 2023 | 94.00 | 97.01 | 93.70 | 94.38 | 94.38 | 55,367 |
| 26 Dec 2023 | 91.95 | 92.85 | 91.95 | 92.50 | 92.50 | 32,639 |
| 22 Dec 2023 | 93.15 | 93.87 | 90.69 | 91.93 | 91.93 | 23,709 |
| 21 Dec 2023 | 88.01 | 92.45 | 88.01 | 92.13 | 92.13 | 92,266 |
| 20 Dec 2023 | 96.74 | 97.85 | 89.33 | 90.01 | 90.01 | 237,969 |
| 19 Dec 2023 | 95.66 | 98.25 | 94.39 | 95.44 | 95.44 | 211,351 |
| 18 Dec 2023 | 92.71 | 94.89 | 92.00 | 93.99 | 93.99 | 74,218 |
| 15 Dec 2023 | 94.94 | 95.10 | 92.10 | 92.69 | 92.69 | 98,609 |
| 14 Dec 2023 | 95.91 | 95.91 | 92.81 | 94.17 | 94.17 | 57,191 |
| 13 Dec 2023 | 95.99 | 96.20 | 94.00 | 94.54 | 94.54 | 83,692 |
| 12 Dec 2023 | 89.51 | 96.25 | 89.51 | 94.92 | 94.92 | 120,001 |
| 11 Dec 2023 | 90.01 | 90.80 | 89.47 | 89.78 | 89.78 | 23,120 |
| *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.