Singapore markets close in 6 hours 33 minutes
Straits Times Index
3,307.68 +4.49 (+0.14%) Nikkei
38,678.67 +442.60 (+1.16%) Hang Seng
18,499.23 -79.07 (-0.43%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,761.64 -422.81 (-0.66%) CMC Crypto 200
1,372.12 +59.49 (+4.53%)
Ruchi Infrastructure Limited (509020.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 14.65 | 15.24 | 14.30 | 14.59 | 14.59 | 48,515 |
| 03 May 2024 | 14.80 | 15.15 | 14.40 | 14.60 | 14.60 | 40,561 |
| 02 May 2024 | 14.44 | 15.35 | 14.20 | 14.59 | 14.59 | 150,862 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14.74 | 14.82 | 14.33 | 14.82 | 14.82 | 331,778 |
| 29 Apr 2024 | 13.69 | 14.12 | 13.33 | 14.12 | 14.12 | 148,952 |
| 26 Apr 2024 | 13.60 | 13.60 | 13.25 | 13.45 | 13.45 | 23,540 |
| 25 Apr 2024 | 13.13 | 13.50 | 12.85 | 13.33 | 13.33 | 29,394 |
| 24 Apr 2024 | 13.55 | 13.55 | 13.25 | 13.27 | 13.27 | 18,014 |
| 23 Apr 2024 | 13.60 | 13.60 | 13.16 | 13.28 | 13.28 | 19,674 |
| 22 Apr 2024 | 13.49 | 13.50 | 13.02 | 13.23 | 13.23 | 22,074 |
| 19 Apr 2024 | 13.20 | 13.20 | 12.80 | 12.91 | 12.91 | 11,589 |
| 18 Apr 2024 | 13.19 | 13.40 | 12.90 | 12.94 | 12.94 | 18,430 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 13.15 | 13.50 | 12.95 | 12.99 | 12.99 | 37,451 |
| 15 Apr 2024 | 12.88 | 13.73 | 12.87 | 13.25 | 13.25 | 65,764 |
| 12 Apr 2024 | 13.72 | 13.95 | 13.50 | 13.52 | 13.52 | 31,470 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 13.66 | 13.86 | 13.60 | 13.65 | 13.65 | 8,128 |
| 09 Apr 2024 | 13.75 | 14.50 | 13.62 | 13.78 | 13.78 | 65,052 |
| 08 Apr 2024 | 14.19 | 14.23 | 13.56 | 13.90 | 13.90 | 135,142 |
| 05 Apr 2024 | 13.36 | 14.23 | 12.90 | 14.23 | 14.23 | 200,497 |
| 04 Apr 2024 | 14.88 | 14.88 | 13.48 | 13.56 | 13.56 | 481,140 |
| 03 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 206,260 |
| 02 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 84,017 |
| 01 Apr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 157,263 |
| 28 Mar 2024 | 12.26 | 12.26 | 12.15 | 12.26 | 12.26 | 369,648 |
| 27 Mar 2024 | 11.68 | 11.68 | 11.35 | 11.68 | 11.68 | 490,901 |
| 26 Mar 2024 | 10.61 | 11.13 | 10.55 | 11.13 | 11.13 | 302,947 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 10.54 | 10.83 | 10.50 | 10.60 | 10.60 | 40,385 |
| 21 Mar 2024 | 10.81 | 10.90 | 10.16 | 10.32 | 10.32 | 18,783 |
| 20 Mar 2024 | 10.50 | 10.90 | 10.29 | 10.60 | 10.60 | 58,418 |
| 19 Mar 2024 | 10.93 | 10.93 | 10.42 | 10.54 | 10.54 | 26,335 |
| 18 Mar 2024 | 11.30 | 11.65 | 10.90 | 10.96 | 10.96 | 27,552 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 11.00 | 12.10 | 10.98 | 12.07 | 12.07 | 53,461 |
| 13 Mar 2024 | 10.61 | 11.71 | 10.61 | 11.55 | 11.55 | 65,154 |
| 12 Mar 2024 | 11.25 | 12.10 | 11.16 | 11.16 | 11.16 | 13,541 |
| 11 Mar 2024 | 12.48 | 12.48 | 11.55 | 11.74 | 11.74 | 27,120 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 12.06 | 12.06 | 11.83 | 12.05 | 12.05 | 23,758 |
| 06 Mar 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 2,542 |
| 05 Mar 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 6,914 |
| 04 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 15,330 |
| 01 Mar 2024 | 12.85 | 12.85 | 12.80 | 12.80 | 12.80 | 31,192 |
| 29 Feb 2024 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | 21,264 |
| 28 Feb 2024 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | 56,067 |
| 27 Feb 2024 | 13.05 | 13.19 | 13.00 | 13.00 | 13.00 | 24,609 |
| 26 Feb 2024 | 13.24 | 13.24 | 13.00 | 13.00 | 13.00 | 8,137 |
| 23 Feb 2024 | 13.10 | 13.39 | 13.10 | 13.10 | 13.10 | 12,748 |
| 22 Feb 2024 | 13.55 | 13.55 | 13.04 | 13.25 | 13.25 | 38,976 |
| 21 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 15,167 |
| 20 Feb 2024 | 12.85 | 13.04 | 12.85 | 13.04 | 13.04 | 5,096 |
| 16 Feb 2024 | 12.60 | 12.65 | 12.54 | 12.54 | 12.54 | 30,739 |
| 15 Feb 2024 | 13.05 | 13.05 | 12.79 | 12.79 | 12.79 | 37,934 |
| 14 Feb 2024 | 13.05 | 13.06 | 13.05 | 13.05 | 13.05 | 84,017 |
| 13 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 4,795 |
| 12 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 11,630 |
| 09 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 6,172 |
| 08 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 4,811 |
| 07 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 23,507 |
| 06 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 75,641 |
| 05 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 22,439 |
| 02 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 27,550 |
| 01 Feb 2024 | 15.33 | 15.78 | 14.65 | 15.60 | 15.60 | 111,207 |
| 31 Jan 2024 | 15.23 | 15.23 | 13.81 | 15.03 | 15.03 | 361,817 |
| 30 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 43,162 |
| 29 Jan 2024 | 13.54 | 13.82 | 13.54 | 13.82 | 13.82 | 11,194 |
| 26 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 25 Jan 2024 | 12.60 | 13.20 | 12.59 | 13.17 | 13.17 | 115,917 |
| 24 Jan 2024 | 12.25 | 12.83 | 11.61 | 12.72 | 12.72 | 70,360 |
| 23 Jan 2024 | 12.82 | 12.82 | 12.22 | 12.22 | 12.22 | 29,260 |
| 22 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 19 Jan 2024 | 12.30 | 12.34 | 12.13 | 12.25 | 12.25 | 21,198 |
| 18 Jan 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 17,299 |
| 17 Jan 2024 | 12.49 | 12.49 | 12.34 | 12.34 | 12.34 | 16,015 |
| 16 Jan 2024 | 12.90 | 12.90 | 12.59 | 12.59 | 12.59 | 19,742 |
| 12 Jan 2024 | 13.02 | 13.10 | 13.02 | 13.10 | 13.10 | 44,285 |
| 11 Jan 2024 | 12.80 | 13.02 | 12.80 | 13.02 | 13.02 | 33,429 |
| 10 Jan 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 52,969 |
| 09 Jan 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 21,096 |
| 08 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 10,674 |
| 05 Jan 2024 | 12.00 | 12.04 | 12.00 | 12.04 | 12.04 | 38,818 |
| 04 Jan 2024 | 11.80 | 11.81 | 11.80 | 11.81 | 11.81 | 48,518 |
| 03 Jan 2024 | 11.88 | 11.88 | 11.80 | 11.80 | 11.80 | 22,180 |
| 02 Jan 2024 | 11.80 | 11.80 | 11.59 | 11.80 | 11.80 | 26,961 |
| 29 Dec 2023 | 11.80 | 11.80 | 11.63 | 11.63 | 11.63 | 24,834 |
| 28 Dec 2023 | 11.87 | 11.87 | 11.86 | 11.86 | 11.86 | 21,499 |
| 27 Dec 2023 | 12.20 | 12.20 | 12.05 | 12.10 | 12.10 | 11,943 |
| 26 Dec 2023 | 12.00 | 12.29 | 12.00 | 12.29 | 12.29 | 81,888 |
| 22 Dec 2023 | 11.94 | 12.17 | 11.94 | 12.05 | 12.05 | 16,387 |
| 21 Dec 2023 | 12.10 | 12.10 | 11.94 | 11.94 | 11.94 | 9,052 |
| 20 Dec 2023 | 12.66 | 12.66 | 12.18 | 12.18 | 12.18 | 39,011 |
| 19 Dec 2023 | 12.42 | 12.43 | 12.42 | 12.42 | 12.42 | 13,804 |
| 18 Dec 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 48,084 |
| 15 Dec 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 3,350 |
| 14 Dec 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 17,919 |
| 13 Dec 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 9,736 |
| 12 Dec 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 47,901 |
| *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.