National Fittings Limited (531289.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 122.45 | 127.00 | 122.35 | 127.00 | 127.00 | 1,565 |
| 09 May 2024 | 129.00 | 133.40 | 122.30 | 124.25 | 124.25 | 2,207 |
| 08 May 2024 | 135.75 | 137.35 | 127.30 | 129.05 | 129.05 | 12,986 |
| 07 May 2024 | 142.75 | 142.80 | 128.00 | 131.95 | 131.95 | 3,583 |
| 06 May 2024 | 143.95 | 143.95 | 128.00 | 129.25 | 129.25 | 8,625 |
| 03 May 2024 | 140.55 | 140.55 | 133.10 | 136.50 | 136.50 | 6,398 |
| 02 May 2024 | 143.85 | 143.85 | 130.00 | 131.75 | 131.75 | 18,249 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 155.00 | 155.00 | 136.60 | 137.85 | 137.85 | 17,126 |
| 29 Apr 2024 | 160.00 | 165.90 | 142.99 | 146.44 | 146.44 | 34,421 |
| 26 Apr 2024 | 155.00 | 163.80 | 147.04 | 157.58 | 157.58 | 27,699 |
| 25 Apr 2024 | 145.00 | 155.00 | 144.00 | 149.32 | 149.32 | 11,791 |
| 24 Apr 2024 | 129.10 | 152.00 | 128.12 | 140.79 | 140.79 | 18,672 |
| 23 Apr 2024 | 135.06 | 137.99 | 129.00 | 130.75 | 130.75 | 8,875 |
| 22 Apr 2024 | 133.38 | 137.95 | 131.00 | 135.06 | 135.06 | 3,845 |
| 19 Apr 2024 | 136.00 | 136.00 | 130.00 | 133.38 | 133.38 | 6,874 |
| 18 Apr 2024 | 123.20 | 142.95 | 123.20 | 132.45 | 132.45 | 40,248 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 118.94 | 123.85 | 116.15 | 122.74 | 122.74 | 5,543 |
| 15 Apr 2024 | 117.70 | 119.60 | 116.00 | 118.94 | 118.94 | 5,610 |
| 12 Apr 2024 | 116.00 | 119.70 | 116.00 | 119.16 | 119.16 | 4,179 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 115.00 | 117.69 | 111.76 | 116.00 | 116.00 | 1,986 |
| 09 Apr 2024 | 116.22 | 119.80 | 110.30 | 112.89 | 112.89 | 4,163 |
| 08 Apr 2024 | 122.88 | 125.00 | 114.90 | 116.22 | 116.22 | 2,916 |
| 05 Apr 2024 | 123.50 | 124.00 | 120.00 | 122.88 | 122.88 | 6,539 |
| 04 Apr 2024 | 115.42 | 124.30 | 115.42 | 120.58 | 120.58 | 8,968 |
| 03 Apr 2024 | 111.88 | 116.10 | 107.92 | 115.42 | 115.42 | 5,485 |
| 02 Apr 2024 | 107.99 | 112.27 | 106.30 | 111.88 | 111.88 | 1,983 |
| 01 Apr 2024 | 106.50 | 107.99 | 102.40 | 105.75 | 105.75 | 3,552 |
| 28 Mar 2024 | 103.30 | 110.50 | 97.00 | 98.70 | 98.70 | 17,154 |
| 27 Mar 2024 | 108.00 | 109.00 | 103.30 | 105.00 | 105.00 | 5,635 |
| 26 Mar 2024 | 105.00 | 116.80 | 104.00 | 108.65 | 108.65 | 12,900 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 116.90 | 116.90 | 112.10 | 114.70 | 114.70 | 6,891 |
| 21 Mar 2024 | 111.00 | 113.90 | 109.30 | 112.35 | 112.35 | 7,886 |
| 20 Mar 2024 | 105.20 | 112.20 | 105.20 | 108.35 | 108.35 | 5,871 |
| 19 Mar 2024 | 111.90 | 111.90 | 104.00 | 108.45 | 108.45 | 6,371 |
| 18 Mar 2024 | 98.00 | 106.70 | 98.00 | 106.65 | 106.65 | 7,944 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 90.25 | 94.75 | 90.25 | 93.85 | 93.85 | 14,718 |
| 13 Mar 2024 | 98.00 | 98.00 | 90.25 | 90.25 | 90.25 | 2,827 |
| 12 Mar 2024 | 96.95 | 100.00 | 92.50 | 95.00 | 95.00 | 8,047 |
| 11 Mar 2024 | 101.30 | 102.00 | 96.15 | 97.35 | 97.35 | 10,252 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 104.90 | 108.80 | 100.05 | 101.20 | 101.20 | 2,484 |
| 06 Mar 2024 | 106.55 | 112.25 | 102.45 | 104.00 | 104.00 | 8,758 |
| 05 Mar 2024 | 109.15 | 110.00 | 107.15 | 107.80 | 107.80 | 1,587 |
| 04 Mar 2024 | 107.50 | 114.65 | 107.50 | 109.15 | 109.15 | 2,939 |
| 01 Mar 2024 | 109.00 | 110.00 | 107.05 | 109.85 | 109.85 | 1,686 |
| 29 Feb 2024 | 108.00 | 109.90 | 105.00 | 106.90 | 106.90 | 4,817 |
| 28 Feb 2024 | 109.65 | 110.00 | 106.00 | 108.00 | 108.00 | 5,196 |
| 27 Feb 2024 | 114.00 | 114.00 | 107.30 | 107.75 | 107.75 | 7,781 |
| 26 Feb 2024 | 113.20 | 114.00 | 108.60 | 112.90 | 112.90 | 5,888 |
| 23 Feb 2024 | 113.65 | 113.70 | 110.50 | 113.20 | 113.20 | 3,548 |
| 22 Feb 2024 | 114.45 | 114.45 | 110.05 | 113.75 | 113.75 | 6,178 |
| 21 Feb 2024 | 121.00 | 121.00 | 114.00 | 114.60 | 114.60 | 7,719 |
| 20 Feb 2024 | 121.95 | 122.00 | 118.50 | 119.30 | 119.30 | 11,338 |
| 16 Feb 2024 | 106.85 | 110.70 | 103.50 | 110.70 | 110.70 | 11,327 |
| 15 Feb 2024 | 110.90 | 110.90 | 105.45 | 105.45 | 105.45 | 21,858 |
| 14 Feb 2024 | 118.45 | 118.45 | 109.05 | 110.95 | 110.95 | 11,415 |
| 13 Feb 2024 | 120.05 | 123.00 | 114.40 | 114.75 | 114.75 | 9,380 |
| 12 Feb 2024 | 128.85 | 128.85 | 120.00 | 120.40 | 120.40 | 6,910 |
| 09 Feb 2024 | 133.65 | 133.65 | 123.15 | 125.65 | 125.65 | 11,529 |
| 08 Feb 2024 | 133.70 | 136.00 | 128.00 | 129.30 | 129.30 | 19,636 |
| 07 Feb 2024 | 137.95 | 137.95 | 131.65 | 132.40 | 132.40 | 5,602 |
| 06 Feb 2024 | 137.95 | 139.85 | 134.00 | 134.95 | 134.95 | 3,690 |
| 05 Feb 2024 | 135.90 | 139.85 | 133.30 | 137.80 | 137.80 | 11,970 |
| 02 Feb 2024 | 134.70 | 135.50 | 132.00 | 135.00 | 135.00 | 8,205 |
| 01 Feb 2024 | 131.00 | 134.95 | 131.00 | 131.70 | 131.70 | 1,932 |
| 31 Jan 2024 | 131.90 | 132.50 | 129.55 | 130.90 | 130.90 | 4,592 |
| 30 Jan 2024 | 129.95 | 133.80 | 128.10 | 132.25 | 132.25 | 5,821 |
| 29 Jan 2024 | 134.90 | 136.00 | 128.10 | 130.85 | 130.85 | 19,200 |
| 26 Jan 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 25 Jan 2024 | 134.50 | 134.50 | 132.00 | 133.60 | 133.60 | 4,886 |
| 24 Jan 2024 | 135.50 | 135.50 | 129.10 | 131.45 | 131.45 | 20,806 |
| 23 Jan 2024 | 142.95 | 147.95 | 135.50 | 135.85 | 135.85 | 16,604 |
| 22 Jan 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| 19 Jan 2024 | 143.00 | 144.55 | 138.00 | 143.90 | 143.90 | 4,903 |
| 18 Jan 2024 | 141.75 | 142.30 | 136.30 | 140.15 | 140.15 | 6,631 |
| 17 Jan 2024 | 147.20 | 149.30 | 139.20 | 141.45 | 141.45 | 8,713 |
| 16 Jan 2024 | 151.95 | 151.95 | 146.00 | 146.50 | 146.50 | 7,075 |
| 12 Jan 2024 | 152.70 | 152.70 | 148.75 | 150.15 | 150.15 | 5,476 |
| 11 Jan 2024 | 153.95 | 154.90 | 150.00 | 150.35 | 150.35 | 7,928 |
| 10 Jan 2024 | 154.90 | 154.90 | 150.05 | 152.00 | 152.00 | 3,095 |
| 09 Jan 2024 | 153.00 | 154.35 | 151.00 | 153.00 | 153.00 | 6,129 |
| 08 Jan 2024 | 150.20 | 155.80 | 148.55 | 151.40 | 151.40 | 9,575 |
| 05 Jan 2024 | 154.10 | 157.75 | 154.00 | 154.15 | 154.15 | 10,252 |
| 04 Jan 2024 | 158.90 | 158.90 | 152.05 | 154.10 | 154.10 | 5,743 |
| 03 Jan 2024 | 161.00 | 163.65 | 150.50 | 158.80 | 158.80 | 29,682 |
| 02 Jan 2024 | 151.00 | 158.40 | 145.60 | 158.40 | 158.40 | 8,323 |
| 29 Dec 2023 | 156.00 | 158.95 | 150.10 | 155.40 | 155.40 | 2,945 |
| 28 Dec 2023 | 157.95 | 158.00 | 154.00 | 154.80 | 154.80 | 3,105 |
| 27 Dec 2023 | 156.60 | 164.40 | 155.00 | 155.15 | 155.15 | 2,878 |
| 26 Dec 2023 | 163.20 | 169.70 | 160.00 | 160.75 | 160.75 | 6,052 |
| 22 Dec 2023 | 159.95 | 163.20 | 155.05 | 163.15 | 163.15 | 31,770 |
| 21 Dec 2023 | 155.40 | 162.00 | 146.95 | 155.45 | 155.45 | 9,675 |
| 20 Dec 2023 | 163.60 | 163.60 | 153.90 | 154.65 | 154.65 | 5,561 |
| 19 Dec 2023 | 155.10 | 163.25 | 155.10 | 162.00 | 162.00 | 3,422 |
| 18 Dec 2023 | 167.95 | 169.65 | 160.95 | 161.45 | 161.45 | 10,529 |
| *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.