Dhunseri Tea & Industries Limited (538902.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 |
|---|---|---|---|---|---|---|
| 03 May 2024 | 207.50 | 207.50 | 202.85 | 203.20 | 203.20 | 720 |
| 02 May 2024 | 207.70 | 207.80 | 203.30 | 203.35 | 203.35 | 160 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 211.00 | 213.00 | 206.95 | 208.10 | 208.10 | 1,431 |
| 29 Apr 2024 | 202.40 | 210.75 | 202.40 | 208.05 | 208.05 | 1,373 |
| 26 Apr 2024 | 205.30 | 206.65 | 201.30 | 202.45 | 202.45 | 416 |
| 25 Apr 2024 | 203.70 | 207.30 | 202.30 | 205.95 | 205.95 | 461 |
| 24 Apr 2024 | 202.05 | 202.70 | 201.00 | 201.00 | 201.00 | 334 |
| 23 Apr 2024 | 202.50 | 202.65 | 200.70 | 201.80 | 201.80 | 356 |
| 22 Apr 2024 | 207.95 | 207.95 | 201.80 | 201.95 | 201.95 | 491 |
| 19 Apr 2024 | 202.20 | 203.35 | 200.00 | 200.75 | 200.75 | 1,006 |
| 18 Apr 2024 | 201.45 | 204.70 | 201.20 | 204.20 | 204.20 | 421 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 199.85 | 202.00 | 199.85 | 200.00 | 200.00 | 661 |
| 15 Apr 2024 | 200.00 | 203.60 | 194.70 | 197.55 | 197.55 | 917 |
| 12 Apr 2024 | 199.25 | 210.65 | 199.25 | 203.95 | 203.95 | 928 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 205.00 | 205.75 | 202.75 | 204.00 | 204.00 | 468 |
| 09 Apr 2024 | 207.70 | 207.70 | 202.90 | 202.90 | 202.90 | 383 |
| 08 Apr 2024 | 212.10 | 212.10 | 206.75 | 207.90 | 207.90 | 598 |
| 05 Apr 2024 | 207.05 | 207.90 | 207.05 | 207.90 | 207.90 | 149 |
| 04 Apr 2024 | 207.70 | 211.70 | 205.05 | 205.75 | 205.75 | 711 |
| 03 Apr 2024 | 203.05 | 210.00 | 202.00 | 207.70 | 207.70 | 1,060 |
| 02 Apr 2024 | 199.85 | 209.05 | 199.85 | 204.35 | 204.35 | 732 |
| 01 Apr 2024 | 185.95 | 201.65 | 185.25 | 197.35 | 197.35 | 1,746 |
| 28 Mar 2024 | 188.80 | 193.70 | 184.00 | 186.95 | 186.95 | 7,661 |
| 27 Mar 2024 | 196.95 | 197.05 | 189.00 | 189.95 | 189.95 | 1,884 |
| 26 Mar 2024 | 193.10 | 198.95 | 192.95 | 194.75 | 194.75 | 1,119 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 198.00 | 199.00 | 195.00 | 196.05 | 196.05 | 1,384 |
| 21 Mar 2024 | 199.45 | 199.55 | 194.80 | 197.15 | 197.15 | 1,813 |
| 20 Mar 2024 | 193.55 | 198.25 | 193.10 | 196.90 | 196.90 | 875 |
| 19 Mar 2024 | 195.35 | 195.40 | 189.70 | 192.05 | 192.05 | 1,540 |
| 18 Mar 2024 | 192.95 | 197.00 | 191.55 | 195.40 | 195.40 | 1,441 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 191.95 | 197.50 | 191.95 | 195.05 | 195.05 | 1,768 |
| 13 Mar 2024 | 202.15 | 202.15 | 185.00 | 185.95 | 185.95 | 3,663 |
| 12 Mar 2024 | 210.30 | 210.30 | 202.00 | 202.10 | 202.10 | 432 |
| 11 Mar 2024 | 216.30 | 216.30 | 209.05 | 209.30 | 209.30 | 48 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 214.95 | 216.30 | 213.05 | 214.40 | 214.40 | 188 |
| 06 Mar 2024 | 215.60 | 215.65 | 209.05 | 209.95 | 209.95 | 1,553 |
| 05 Mar 2024 | 219.00 | 219.00 | 214.45 | 215.55 | 215.55 | 301 |
| 04 Mar 2024 | 215.00 | 219.90 | 214.90 | 217.95 | 217.95 | 1,163 |
| 01 Mar 2024 | 220.15 | 223.00 | 216.40 | 219.75 | 219.75 | 654 |
| 29 Feb 2024 | 216.10 | 219.50 | 215.60 | 219.50 | 219.50 | 553 |
| 28 Feb 2024 | 221.25 | 221.25 | 215.00 | 215.20 | 215.20 | 1,897 |
| 27 Feb 2024 | 223.70 | 226.80 | 222.00 | 222.00 | 222.00 | 1,021 |
| 26 Feb 2024 | 222.25 | 225.20 | 218.80 | 222.65 | 222.65 | 1,110 |
| 23 Feb 2024 | 223.90 | 224.85 | 221.35 | 221.40 | 221.40 | 379 |
| 22 Feb 2024 | 222.00 | 222.00 | 218.70 | 219.90 | 219.90 | 459 |
| 21 Feb 2024 | 225.90 | 229.80 | 219.65 | 221.00 | 221.00 | 1,296 |
| 20 Feb 2024 | 223.35 | 225.95 | 222.05 | 224.35 | 224.35 | 1,004 |
| 16 Feb 2024 | 222.05 | 225.95 | 217.05 | 221.65 | 221.65 | 1,997 |
| 15 Feb 2024 | 221.80 | 221.80 | 217.00 | 218.00 | 218.00 | 907 |
| 14 Feb 2024 | 212.35 | 222.00 | 212.00 | 219.70 | 219.70 | 458 |
| 13 Feb 2024 | 212.90 | 215.85 | 211.00 | 213.75 | 213.75 | 2,104 |
| 12 Feb 2024 | 229.60 | 229.60 | 214.40 | 215.50 | 215.50 | 2,227 |
| 09 Feb 2024 | 235.25 | 235.25 | 227.25 | 232.40 | 232.40 | 1,610 |
| 08 Feb 2024 | 241.20 | 253.60 | 241.20 | 245.50 | 245.50 | 3,573 |
| 07 Feb 2024 | 253.00 | 255.70 | 245.65 | 246.10 | 246.10 | 2,183 |
| 06 Feb 2024 | 252.90 | 253.90 | 245.55 | 247.50 | 247.50 | 1,485 |
| 05 Feb 2024 | 251.30 | 263.55 | 249.70 | 250.85 | 250.85 | 2,132 |
| 02 Feb 2024 | 258.75 | 270.00 | 256.10 | 256.40 | 256.40 | 4,357 |
| 01 Feb 2024 | 266.25 | 266.80 | 256.90 | 257.85 | 257.85 | 1,644 |
| 31 Jan 2024 | 266.00 | 274.85 | 259.65 | 264.45 | 264.45 | 13,071 |
| 30 Jan 2024 | 254.00 | 274.85 | 254.00 | 266.10 | 266.10 | 21,870 |
| 29 Jan 2024 | 236.00 | 256.90 | 235.20 | 252.80 | 252.80 | 18,281 |
| 26 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 25 Jan 2024 | 241.00 | 241.00 | 230.05 | 236.00 | 236.00 | 2,614 |
| 24 Jan 2024 | 230.50 | 233.20 | 224.40 | 232.95 | 232.95 | 2,460 |
| 23 Jan 2024 | 238.00 | 247.00 | 225.95 | 226.95 | 226.95 | 7,294 |
| 22 Jan 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
| 19 Jan 2024 | 226.10 | 240.00 | 224.05 | 237.40 | 237.40 | 1,005 |
| 18 Jan 2024 | 224.55 | 226.80 | 221.80 | 224.00 | 224.00 | 1,273 |
| 17 Jan 2024 | 225.90 | 228.10 | 222.30 | 224.55 | 224.55 | 1,860 |
| 16 Jan 2024 | 229.00 | 234.80 | 228.10 | 229.55 | 229.55 | 3,560 |
| 12 Jan 2024 | 235.25 | 241.80 | 233.05 | 236.50 | 236.50 | 2,401 |
| 11 Jan 2024 | 224.00 | 239.00 | 223.50 | 236.20 | 236.20 | 12,798 |
| 10 Jan 2024 | 222.75 | 227.05 | 221.30 | 221.40 | 221.40 | 1,026 |
| 09 Jan 2024 | 225.30 | 225.30 | 219.05 | 221.05 | 221.05 | 2,601 |
| 08 Jan 2024 | 234.00 | 234.00 | 223.05 | 224.25 | 224.25 | 1,031 |
| 05 Jan 2024 | 224.55 | 236.80 | 224.55 | 229.25 | 229.25 | 5,029 |
| 04 Jan 2024 | 222.45 | 224.55 | 220.35 | 223.50 | 223.50 | 581 |
| 03 Jan 2024 | 228.50 | 228.50 | 221.05 | 222.50 | 222.50 | 2,641 |
| 02 Jan 2024 | 224.90 | 226.00 | 222.65 | 223.00 | 223.00 | 999 |
| 29 Dec 2023 | 228.70 | 228.70 | 220.15 | 221.85 | 221.85 | 1,474 |
| 28 Dec 2023 | 225.85 | 226.50 | 223.05 | 225.65 | 225.65 | 1,581 |
| 27 Dec 2023 | 230.25 | 230.25 | 222.20 | 223.00 | 223.00 | 563 |
| 26 Dec 2023 | 234.00 | 234.00 | 224.90 | 230.15 | 230.15 | 6,270 |
| 22 Dec 2023 | 224.00 | 230.00 | 222.00 | 226.10 | 226.10 | 687 |
| 21 Dec 2023 | 219.75 | 221.85 | 219.75 | 220.20 | 220.20 | 653 |
| 20 Dec 2023 | 228.95 | 229.00 | 216.90 | 218.65 | 218.65 | 1,901 |
| 19 Dec 2023 | 227.25 | 229.15 | 224.05 | 227.30 | 227.30 | 1,341 |
| 18 Dec 2023 | 225.55 | 238.70 | 225.55 | 227.25 | 227.25 | 2,573 |
| 15 Dec 2023 | 221.40 | 224.95 | 221.00 | 224.25 | 224.25 | 1,582 |
| 14 Dec 2023 | 225.00 | 225.20 | 221.00 | 221.40 | 221.40 | 456 |
| 13 Dec 2023 | 220.05 | 225.00 | 219.00 | 225.00 | 225.00 | 458 |
| 12 Dec 2023 | 223.60 | 224.60 | 217.95 | 219.05 | 219.05 | 2,636 |
| 11 Dec 2023 | 225.25 | 228.95 | 222.35 | 223.85 | 223.85 | 998 |
| *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.