Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,225.04 +45.36 (+0.55%) Bitcoin USD
61,439.44 +294.88 (+0.48%) CMC Crypto 200
1,281.32 -2.51 (-0.20%)
Prithvi Exchange (India) Limited (531688.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 342.00 | 346.90 | 330.30 | 331.45 | 331.45 | 4,146 |
| 26 Jun 2024 | 331.65 | 344.95 | 330.00 | 332.95 | 332.95 | 4,197 |
| 25 Jun 2024 | 334.95 | 340.50 | 325.00 | 331.00 | 331.00 | 4,795 |
| 24 Jun 2024 | 363.50 | 363.50 | 315.10 | 331.60 | 331.60 | 16,789 |
| 21 Jun 2024 | 334.90 | 354.90 | 330.00 | 338.45 | 338.45 | 24,504 |
| 20 Jun 2024 | 322.95 | 324.95 | 306.00 | 324.95 | 324.95 | 14,957 |
| 18 Jun 2024 | 296.85 | 299.00 | 270.75 | 294.25 | 294.25 | 7,310 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 283.70 | 292.35 | 268.00 | 275.20 | 275.20 | 5,746 |
| 13 Jun 2024 | 276.35 | 297.95 | 270.05 | 283.70 | 283.70 | 15,848 |
| 12 Jun 2024 | 252.80 | 272.00 | 245.00 | 270.90 | 270.90 | 6,609 |
| 11 Jun 2024 | 257.00 | 257.00 | 243.00 | 247.80 | 247.80 | 1,592 |
| 10 Jun 2024 | 244.95 | 258.00 | 244.00 | 246.45 | 246.45 | 2,035 |
| 07 Jun 2024 | 246.50 | 246.50 | 231.00 | 244.75 | 244.75 | 2,558 |
| 06 Jun 2024 | 240.00 | 247.95 | 231.00 | 240.60 | 240.60 | 4,924 |
| 05 Jun 2024 | 230.10 | 240.00 | 218.60 | 237.25 | 237.25 | 4,552 |
| 04 Jun 2024 | 235.00 | 245.80 | 230.10 | 230.10 | 230.10 | 4,845 |
| 03 Jun 2024 | 261.00 | 261.00 | 241.45 | 242.20 | 242.20 | 5,846 |
| 31 May 2024 | 252.70 | 255.50 | 247.05 | 254.15 | 254.15 | 1,128 |
| 30 May 2024 | 248.40 | 259.00 | 245.00 | 251.10 | 251.10 | 1,545 |
| 29 May 2024 | 262.00 | 263.05 | 250.50 | 252.65 | 252.65 | 4,406 |
| 28 May 2024 | 262.55 | 265.45 | 253.65 | 255.60 | 255.60 | 3,172 |
| 24 May 2024 | 237.60 | 262.00 | 237.60 | 258.20 | 258.20 | 7,316 |
| 23 May 2024 | 261.90 | 268.00 | 248.35 | 250.10 | 250.10 | 4,299 |
| 22 May 2024 | 256.25 | 268.00 | 256.25 | 261.40 | 261.40 | 4,168 |
| 21 May 2024 | 268.65 | 289.00 | 268.65 | 269.70 | 269.70 | 10,883 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 289.00 | 289.00 | 268.30 | 270.60 | 270.60 | 5,511 |
| 16 May 2024 | 283.95 | 289.25 | 275.00 | 282.40 | 282.40 | 4,494 |
| 15 May 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 2,363 |
| 14 May 2024 | 261.45 | 262.40 | 261.45 | 262.40 | 262.40 | 823 |
| 13 May 2024 | 233.30 | 249.95 | 226.15 | 249.95 | 249.95 | 3,271 |
| 10 May 2024 | 236.00 | 246.00 | 235.60 | 238.05 | 238.05 | 2,062 |
| 09 May 2024 | 257.80 | 257.80 | 245.10 | 247.95 | 247.95 | 1,701 |
| 08 May 2024 | 250.30 | 259.90 | 247.30 | 257.95 | 257.95 | 1,269 |
| 07 May 2024 | 264.95 | 268.25 | 250.00 | 259.95 | 259.95 | 4,233 |
| 06 May 2024 | 255.55 | 255.55 | 250.70 | 255.55 | 255.55 | 5,145 |
| 03 May 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 2,413 |
| 02 May 2024 | 238.65 | 238.65 | 238.65 | 238.65 | 238.65 | 817 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 239.10 | 239.10 | 234.00 | 234.00 | 234.00 | 1,540 |
| 29 Apr 2024 | 234.45 | 234.45 | 233.10 | 234.45 | 234.45 | 4,165 |
| 26 Apr 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | 2,758 |
| 25 Apr 2024 | 225.20 | 225.40 | 225.20 | 225.40 | 225.40 | 3,202 |
| 24 Apr 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | 4,012 |
| 23 Apr 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 1,722 |
| 22 Apr 2024 | 239.15 | 239.20 | 239.15 | 239.15 | 239.15 | 2,357 |
| 19 Apr 2024 | 242.10 | 247.00 | 242.10 | 244.00 | 244.00 | 1,639 |
| 18 Apr 2024 | 251.65 | 251.65 | 247.00 | 247.00 | 247.00 | 7,127 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 237.15 | 246.75 | 237.15 | 246.75 | 246.75 | 4,350 |
| 15 Apr 2024 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | 538 |
| 12 Apr 2024 | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | 1,784 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 251.85 | 251.85 | 251.85 | 251.85 | 251.85 | 1,244 |
| 09 Apr 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | 228 |
| 08 Apr 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | 136 |
| 05 Apr 2024 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | 913 |
| 04 Apr 2024 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | 264 |
| 03 Apr 2024 | 284.10 | 284.10 | 278.45 | 278.45 | 278.45 | 2,030 |
| 02 Apr 2024 | 284.10 | 284.10 | 283.00 | 284.10 | 284.10 | 1,133 |
| 01 Apr 2024 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | 4,008 |
| 28 Mar 2024 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | 7,325 |
| 28 Mar 2024 | 2 Dividend | |||||
| 27 Mar 2024 | 267.75 | 267.75 | 267.75 | 267.75 | 265.75 | 4,270 |
| 26 Mar 2024 | 255.00 | 255.00 | 254.00 | 255.00 | 253.10 | 4,106 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 232.40 | 242.90 | 223.00 | 242.90 | 241.09 | 4,121 |
| 21 Mar 2024 | 212.25 | 231.40 | 209.40 | 231.35 | 229.62 | 5,265 |
| 20 Mar 2024 | 229.20 | 229.20 | 213.10 | 220.40 | 218.75 | 3,253 |
| 19 Mar 2024 | 209.00 | 219.20 | 208.80 | 219.20 | 217.56 | 5,029 |
| 18 Mar 2024 | 208.35 | 208.80 | 192.15 | 208.80 | 207.24 | 5,159 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 187.40 | 195.00 | 187.40 | 195.00 | 193.54 | 5,389 |
| 13 Mar 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 189.77 | 1,195 |
| 12 Mar 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 193.64 | 630 |
| 11 Mar 2024 | 207.15 | 207.15 | 199.05 | 199.05 | 197.56 | 8,767 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 195.20 | 203.10 | 195.20 | 203.10 | 201.58 | 15,299 |
| 06 Mar 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 197.66 | 6,811 |
| 05 Mar 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 201.68 | 5,238 |
| 04 Mar 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 205.75 | 1,161 |
| 01 Mar 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 214.19 | 2,179 |
| 29 Feb 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 218.56 | 1,445 |
| 28 Feb 2024 | 224.65 | 224.65 | 224.65 | 224.65 | 222.97 | 11,150 |
| 27 Feb 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 227.49 | 884 |
| 26 Feb 2024 | 224.75 | 224.75 | 224.75 | 224.75 | 223.07 | 9,625 |
| 23 Feb 2024 | 220.35 | 220.35 | 220.35 | 220.35 | 218.70 | 1,790 |
| 22 Feb 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 214.44 | 603 |
| 21 Feb 2024 | 211.85 | 211.85 | 211.85 | 211.85 | 210.27 | 2,282 |
| 20 Feb 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 206.15 | 8,175 |
| 16 Feb 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 198.21 | 1,653 |
| 15 Feb 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 194.34 | 851 |
| 14 Feb 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 190.57 | 1,021 |
| 13 Feb 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 186.84 | 1,558 |
| 12 Feb 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 183.22 | 4,392 |
| 09 Feb 2024 | 184.65 | 185.00 | 181.00 | 181.00 | 179.65 | 1,654 |
| 08 Feb 2024 | 187.00 | 187.00 | 184.65 | 184.65 | 183.27 | 1,352 |
| 07 Feb 2024 | 188.50 | 196.80 | 182.00 | 188.40 | 186.99 | 6,382 |
| 06 Feb 2024 | 188.15 | 188.45 | 188.15 | 188.45 | 187.04 | 2,105 |
| *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.