Star Housing Finance Limited (539017.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 58.85 | 58.85 | 55.00 | 55.43 | 55.43 | 253,168 |
| 20 Jun 2024 | 57.25 | 58.50 | 57.00 | 57.56 | 57.56 | 75,981 |
| 18 Jun 2024 | 55.50 | 57.50 | 55.50 | 55.74 | 55.74 | 129,406 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 55.96 | 56.99 | 54.00 | 54.34 | 54.34 | 134,241 |
| 13 Jun 2024 | 55.65 | 56.30 | 54.50 | 54.86 | 54.86 | 104,354 |
| 12 Jun 2024 | 56.40 | 56.40 | 54.50 | 55.65 | 55.65 | 54,394 |
| 11 Jun 2024 | 55.94 | 56.00 | 55.00 | 55.32 | 55.32 | 50,043 |
| 10 Jun 2024 | 55.78 | 56.00 | 54.75 | 54.98 | 54.98 | 46,367 |
| 07 Jun 2024 | 55.15 | 56.50 | 53.50 | 54.57 | 54.57 | 109,039 |
| 06 Jun 2024 | 56.00 | 56.00 | 54.00 | 54.86 | 54.86 | 42,295 |
| 05 Jun 2024 | 55.15 | 56.00 | 54.00 | 54.90 | 54.90 | 49,394 |
| 04 Jun 2024 | 57.80 | 57.99 | 54.91 | 55.10 | 55.10 | 78,351 |
| 03 Jun 2024 | 59.49 | 59.49 | 55.05 | 57.80 | 57.80 | 228,886 |
| 31 May 2024 | 55.55 | 57.80 | 54.00 | 57.32 | 57.32 | 204,724 |
| 30 May 2024 | 54.50 | 56.40 | 52.01 | 55.28 | 55.28 | 125,269 |
| 29 May 2024 | 54.70 | 55.00 | 53.00 | 54.18 | 54.18 | 57,886 |
| 28 May 2024 | 56.10 | 56.15 | 53.02 | 54.61 | 54.61 | 143,624 |
| 24 May 2024 | 57.40 | 57.95 | 56.05 | 57.17 | 57.17 | 37,061 |
| 23 May 2024 | 58.40 | 58.40 | 56.00 | 57.39 | 57.39 | 92,725 |
| 22 May 2024 | 57.90 | 58.50 | 57.00 | 58.10 | 58.10 | 69,309 |
| 21 May 2024 | 58.00 | 59.70 | 56.56 | 57.90 | 57.90 | 150,073 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 56.80 | 57.99 | 55.25 | 57.95 | 57.95 | 144,500 |
| 16 May 2024 | 55.48 | 55.99 | 54.50 | 55.80 | 55.80 | 159,809 |
| 15 May 2024 | 54.98 | 55.97 | 54.00 | 54.77 | 54.77 | 61,661 |
| 14 May 2024 | 55.48 | 55.50 | 53.50 | 54.10 | 54.10 | 151,539 |
| 13 May 2024 | 55.25 | 55.80 | 53.20 | 54.73 | 54.73 | 145,714 |
| 10 May 2024 | 56.00 | 56.00 | 53.50 | 54.75 | 54.75 | 161,543 |
| 09 May 2024 | 54.90 | 56.80 | 54.00 | 55.24 | 55.24 | 142,066 |
| 08 May 2024 | 54.55 | 55.40 | 54.00 | 54.66 | 54.66 | 157,761 |
| 07 May 2024 | 56.00 | 56.00 | 52.90 | 54.97 | 54.97 | 190,041 |
| 06 May 2024 | 55.79 | 56.00 | 53.75 | 55.68 | 55.68 | 234,547 |
| 03 May 2024 | 55.29 | 56.80 | 53.67 | 55.04 | 55.04 | 147,015 |
| 02 May 2024 | 56.00 | 57.00 | 54.00 | 55.29 | 55.29 | 165,892 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 56.49 | 56.49 | 54.80 | 56.06 | 56.06 | 95,542 |
| 29 Apr 2024 | 54.50 | 57.00 | 53.50 | 55.05 | 55.05 | 131,354 |
| 26 Apr 2024 | 54.99 | 54.99 | 53.90 | 54.54 | 54.54 | 127,846 |
| 25 Apr 2024 | 54.98 | 55.90 | 53.26 | 54.45 | 54.45 | 129,744 |
| 24 Apr 2024 | 55.00 | 56.00 | 53.51 | 53.92 | 53.92 | 93,944 |
| 23 Apr 2024 | 54.00 | 55.00 | 53.00 | 54.44 | 54.44 | 52,857 |
| 22 Apr 2024 | 53.49 | 55.00 | 53.00 | 54.38 | 54.38 | 62,928 |
| 19 Apr 2024 | 53.49 | 53.49 | 50.00 | 53.06 | 53.06 | 129,456 |
| 18 Apr 2024 | 53.42 | 53.42 | 51.80 | 52.17 | 52.17 | 111,876 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 52.00 | 53.50 | 51.75 | 52.37 | 52.37 | 86,360 |
| 15 Apr 2024 | 51.00 | 52.00 | 49.73 | 51.35 | 51.35 | 54,866 |
| 12 Apr 2024 | 54.45 | 54.45 | 51.00 | 52.33 | 52.33 | 88,408 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 54.55 | 54.55 | 51.11 | 52.99 | 52.99 | 25,002 |
| 09 Apr 2024 | 52.39 | 55.00 | 52.39 | 53.48 | 53.48 | 74,589 |
| 08 Apr 2024 | 50.00 | 52.39 | 50.00 | 52.39 | 52.39 | 93,364 |
| 05 Apr 2024 | 50.00 | 50.00 | 48.50 | 49.90 | 49.90 | 93,271 |
| 04 Apr 2024 | 49.50 | 50.00 | 48.50 | 48.95 | 48.95 | 52,494 |
| 03 Apr 2024 | 50.00 | 51.98 | 48.50 | 49.55 | 49.55 | 76,038 |
| 02 Apr 2024 | 50.00 | 50.00 | 49.00 | 49.92 | 49.92 | 146,479 |
| 01 Apr 2024 | 47.30 | 48.66 | 47.30 | 48.66 | 48.66 | 51,727 |
| 28 Mar 2024 | 45.01 | 49.00 | 45.01 | 46.35 | 46.35 | 158,310 |
| 27 Mar 2024 | 48.00 | 49.00 | 47.00 | 47.11 | 47.11 | 243,895 |
| 26 Mar 2024 | 50.78 | 52.00 | 48.90 | 49.47 | 49.47 | 138,604 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 50.40 | 51.00 | 48.26 | 49.78 | 49.78 | 196,851 |
| 21 Mar 2024 | 48.20 | 50.30 | 48.20 | 49.00 | 49.00 | 94,885 |
| 20 Mar 2024 | 50.00 | 52.00 | 48.01 | 48.13 | 48.13 | 171,236 |
| 19 Mar 2024 | 51.21 | 51.21 | 49.00 | 50.53 | 50.53 | 234,323 |
| 18 Mar 2024 | 47.00 | 48.78 | 46.88 | 48.78 | 48.78 | 189,568 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 38.65 | 46.95 | 38.50 | 44.87 | 44.87 | 620,741 |
| 13 Mar 2024 | 34.10 | 41.68 | 34.10 | 40.08 | 40.08 | 1,080,297 |
| 12 Mar 2024 | 51.01 | 53.00 | 41.13 | 41.13 | 41.13 | 853,948 |
| 11 Mar 2024 | 56.00 | 56.00 | 51.00 | 51.41 | 51.41 | 246,893 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 52.01 | 55.75 | 52.01 | 54.94 | 54.94 | 351,070 |
| 06 Mar 2024 | 55.85 | 55.85 | 52.00 | 52.60 | 52.60 | 149,881 |
| 05 Mar 2024 | 51.15 | 55.95 | 51.15 | 54.77 | 54.77 | 442,310 |
| 04 Mar 2024 | 59.00 | 59.69 | 53.10 | 53.82 | 53.82 | 426,184 |
| 01 Mar 2024 | 59.05 | 61.99 | 59.05 | 60.71 | 60.71 | 175,349 |
| 29 Feb 2024 | 59.00 | 60.95 | 58.00 | 59.39 | 59.39 | 131,932 |
| 28 Feb 2024 | 60.01 | 61.49 | 58.90 | 59.81 | 59.81 | 207,361 |
| 27 Feb 2024 | 60.11 | 61.80 | 59.25 | 60.20 | 60.20 | 199,851 |
| 26 Feb 2024 | 61.01 | 62.15 | 60.00 | 60.36 | 60.36 | 189,654 |
| 23 Feb 2024 | 62.63 | 63.00 | 60.99 | 61.47 | 61.47 | 351,193 |
| 22 Feb 2024 | 62.75 | 70.00 | 61.00 | 61.85 | 61.85 | 541,872 |
| 21 Feb 2024 | 63.00 | 64.99 | 60.66 | 61.18 | 61.18 | 332,262 |
| 20 Feb 2024 | 61.02 | 63.00 | 61.00 | 62.34 | 62.34 | 296,406 |
| 16 Feb 2024 | 63.99 | 63.99 | 59.44 | 60.91 | 60.91 | 272,914 |
| 15 Feb 2024 | 61.30 | 62.75 | 61.00 | 62.10 | 62.10 | 133,698 |
| 14 Feb 2024 | 62.99 | 62.99 | 60.15 | 61.66 | 61.66 | 264,699 |
| 13 Feb 2024 | 64.00 | 65.90 | 60.50 | 61.72 | 61.72 | 193,242 |
| 12 Feb 2024 | 65.00 | 70.00 | 63.06 | 63.24 | 63.24 | 590,330 |
| 09 Feb 2024 | 68.17 | 69.99 | 64.20 | 65.67 | 65.67 | 171,856 |
| 08 Feb 2024 | 69.89 | 72.60 | 67.00 | 68.82 | 68.82 | 337,066 |
| 07 Feb 2024 | 61.01 | 71.20 | 60.50 | 69.19 | 69.19 | 1,253,962 |
| 06 Feb 2024 | 62.90 | 63.95 | 60.50 | 61.21 | 61.21 | 230,906 |
| 05 Feb 2024 | 63.00 | 63.10 | 60.01 | 62.55 | 62.55 | 319,434 |
| 02 Feb 2024 | 64.50 | 65.00 | 59.98 | 63.42 | 63.42 | 460,974 |
| 01 Feb 2024 | 65.00 | 65.00 | 62.51 | 63.53 | 63.53 | 193,680 |
| 31 Jan 2024 | 67.65 | 67.65 | 62.00 | 63.86 | 63.86 | 206,198 |
| 30 Jan 2024 | 65.78 | 68.50 | 65.00 | 66.10 | 66.10 | 247,137 |
| *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.