New Zealand markets open in 9 hours 17 minutes

Srestha Finvest Limited (539217.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.152.192.102.122.1212,394,527
20 Jun 20241.962.091.912.092.0921,174,977
18 Jun 20242.062.171.951.971.9765,624,278
17 Jun 2024------
14 Jun 20241.821.871.791.811.815,608,231
13 Jun 20241.781.871.731.741.747,510,456
12 Jun 20241.701.751.661.741.7417,955,523
11 Jun 20241.581.691.571.671.673,246,933
10 Jun 20241.451.701.431.641.6415,983,813
07 Jun 20241.421.551.251.421.421,719,364
06 Jun 20241.481.501.401.451.45793,529
05 Jun 20241.581.701.401.481.481,126,352
04 Jun 20241.631.631.351.531.534,173,410
03 Jun 20241.551.591.421.581.587,980,511
31 May 20241.231.341.171.331.331,961,544
30 May 20241.231.251.161.181.18208,222
29 May 20241.151.341.151.211.21483,062
28 May 20241.151.181.151.161.1693,066
24 May 20241.161.221.141.161.16452,817
23 May 20241.161.191.151.171.1786,240
22 May 20241.151.201.151.161.16311,536
21 May 20241.141.201.141.171.17605,962
20 May 2024------
17 May 20241.221.251.181.181.18113,008
16 May 20241.181.211.171.201.2099,554
15 May 20241.211.211.161.181.1895,212
14 May 20241.191.191.161.171.17558,872
13 May 20241.191.201.151.181.1858,008
10 May 20241.161.201.161.181.18107,836
09 May 20241.181.211.171.191.1940,695
08 May 20241.201.231.161.171.1751,993
07 May 20241.201.241.161.181.18940,612
06 May 20241.201.241.181.221.22229,093
03 May 20241.201.251.191.221.22122,208
02 May 20241.221.281.191.221.22363,784
01 May 2024------
30 Apr 20241.261.291.211.231.23157,041
29 Apr 20241.231.301.231.261.26632,554
26 Apr 20241.241.331.191.271.27861,789
25 Apr 20241.181.221.181.201.20112,112
24 Apr 20241.191.231.181.191.19205,252
23 Apr 20241.231.231.181.181.18211,246
22 Apr 20241.221.251.201.211.21136,038
19 Apr 20241.391.391.111.231.23402,717
18 Apr 20241.141.341.141.291.291,162,539
17 Apr 2024------
16 Apr 20241.191.201.151.161.1644,148
15 Apr 20241.161.221.071.171.17175,903
12 Apr 20241.231.231.181.191.19169,153
11 Apr 2024------
10 Apr 20241.161.271.161.231.2390,501
09 Apr 20241.191.261.191.251.25441,083
08 Apr 20241.171.241.151.231.23513,207
05 Apr 20241.221.241.011.171.17229,263
04 Apr 20241.141.211.131.191.19286,848
03 Apr 20241.151.191.111.141.14199,854
02 Apr 20241.131.141.111.131.13163,229
01 Apr 20241.121.141.061.141.14251,156
28 Mar 20241.091.111.001.041.04379,742
27 Mar 20241.061.151.061.091.09312,841
26 Mar 20241.051.121.051.111.11172,982
25 Mar 2024------
22 Mar 20241.111.141.081.121.12241,452
21 Mar 20241.111.121.101.111.11146,481
20 Mar 20241.141.161.061.091.09193,039
19 Mar 20241.121.161.081.141.14264,044
18 Mar 20241.111.201.081.121.12314,832
15 Mar 2024------
14 Mar 20241.121.161.071.111.11222,719
13 Mar 20241.121.151.101.141.14152,891
12 Mar 20241.191.191.101.121.12232,219
11 Mar 20241.201.221.121.151.15476,373
08 Mar 2024------
07 Mar 20241.191.221.161.191.19208,691
06 Mar 20241.121.191.121.171.17173,136
05 Mar 20241.241.241.111.151.15247,949
04 Mar 20241.241.241.211.221.22212,034
01 Mar 20241.241.241.201.221.22285,358
29 Feb 20241.221.251.211.241.24150,226
28 Feb 20241.241.281.211.221.22193,178
27 Feb 20241.291.291.211.261.26302,196
26 Feb 20241.291.321.251.271.27208,483
23 Feb 20241.191.341.191.261.26743,652
22 Feb 20241.251.251.211.221.22139,618
21 Feb 20241.221.261.211.211.21201,804
20 Feb 20241.231.271.201.231.23196,056
16 Feb 20241.241.271.221.241.24196,165
15 Feb 20241.241.261.221.241.24224,155
14 Feb 20241.251.251.211.231.23195,618
13 Feb 20241.271.291.191.231.23314,345
12 Feb 20241.301.301.241.271.27368,829
09 Feb 20241.261.281.241.271.27351,086
08 Feb 20241.271.281.211.251.25445,265
07 Feb 20241.251.271.231.261.26474,183
06 Feb 20241.261.281.231.241.24479,877
05 Feb 20241.251.281.211.251.25319,666
02 Feb 20241.261.281.231.241.24623,523
01 Feb 20241.291.291.261.271.27478,047
31 Jan 20241.281.301.281.291.29239,128
30 Jan 20241.291.301.271.281.28403,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...