Veeram Securities Limited (540252.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 9.14 | 9.14 | 8.91 | 9.01 | 9.01 | 83,866 |
| 18 Jun 2024 | 9.00 | 9.43 | 8.91 | 9.11 | 9.11 | 196,846 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 9.04 | 9.15 | 8.91 | 9.00 | 9.00 | 150,850 |
| 13 Jun 2024 | 9.18 | 9.20 | 9.00 | 9.03 | 9.03 | 104,318 |
| 12 Jun 2024 | 8.99 | 9.10 | 8.92 | 9.04 | 9.04 | 127,834 |
| 11 Jun 2024 | 8.99 | 9.06 | 8.87 | 8.92 | 8.92 | 109,748 |
| 10 Jun 2024 | 8.91 | 9.00 | 8.84 | 8.91 | 8.91 | 99,735 |
| 07 Jun 2024 | 8.94 | 9.15 | 8.80 | 8.91 | 8.91 | 398,354 |
| 06 Jun 2024 | 9.19 | 9.19 | 8.62 | 8.91 | 8.91 | 203,911 |
| 05 Jun 2024 | 8.60 | 9.08 | 8.60 | 9.01 | 9.01 | 77,963 |
| 04 Jun 2024 | 9.20 | 9.20 | 8.40 | 8.76 | 8.76 | 171,865 |
| 03 Jun 2024 | 9.45 | 9.45 | 8.84 | 8.95 | 8.95 | 169,499 |
| 31 May 2024 | 8.98 | 9.20 | 8.16 | 8.85 | 8.85 | 215,667 |
| 30 May 2024 | 9.40 | 9.40 | 8.50 | 8.76 | 8.76 | 287,980 |
| 29 May 2024 | 8.82 | 9.14 | 8.82 | 9.04 | 9.04 | 72,641 |
| 28 May 2024 | 9.26 | 9.26 | 8.90 | 8.96 | 8.96 | 224,226 |
| 24 May 2024 | 9.35 | 9.49 | 9.26 | 9.31 | 9.31 | 70,428 |
| 23 May 2024 | 9.65 | 9.69 | 9.19 | 9.35 | 9.35 | 134,729 |
| 22 May 2024 | 9.95 | 9.95 | 9.50 | 9.55 | 9.55 | 120,764 |
| 21 May 2024 | 9.43 | 9.95 | 9.36 | 9.68 | 9.68 | 815,995 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 9.44 | 9.69 | 9.20 | 9.47 | 9.47 | 148,490 |
| 16 May 2024 | 9.62 | 9.62 | 9.25 | 9.28 | 9.28 | 70,458 |
| 15 May 2024 | 9.32 | 9.62 | 9.10 | 9.43 | 9.43 | 91,417 |
| 14 May 2024 | 9.44 | 9.45 | 9.27 | 9.30 | 9.30 | 51,800 |
| 13 May 2024 | 9.10 | 9.59 | 9.10 | 9.41 | 9.41 | 72,282 |
| 10 May 2024 | 9.65 | 9.79 | 9.21 | 9.41 | 9.41 | 178,122 |
| 09 May 2024 | 9.35 | 10.10 | 9.25 | 9.65 | 9.65 | 1,007,523 |
| 08 May 2024 | 8.71 | 10.15 | 8.71 | 9.35 | 9.35 | 843,275 |
| 07 May 2024 | 9.22 | 9.22 | 8.73 | 8.77 | 8.77 | 229,335 |
| 06 May 2024 | 9.24 | 9.75 | 9.07 | 9.11 | 9.11 | 166,330 |
| 03 May 2024 | 9.44 | 9.59 | 9.17 | 9.21 | 9.21 | 130,588 |
| 02 May 2024 | 8.97 | 9.90 | 8.93 | 9.44 | 9.44 | 1,383,937 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 8.97 | 8.97 | 8.79 | 8.92 | 8.92 | 168,674 |
| 29 Apr 2024 | 8.80 | 9.06 | 8.75 | 8.80 | 8.80 | 171,809 |
| 26 Apr 2024 | 8.95 | 9.10 | 8.69 | 8.77 | 8.77 | 245,223 |
| 25 Apr 2024 | 9.15 | 9.52 | 8.51 | 8.95 | 8.95 | 260,409 |
| 24 Apr 2024 | 9.48 | 9.48 | 8.51 | 8.93 | 8.93 | 274,952 |
| 23 Apr 2024 | 10.09 | 10.10 | 9.10 | 9.44 | 9.44 | 440,196 |
| 22 Apr 2024 | 8.82 | 10.20 | 8.67 | 9.98 | 9.98 | 1,780,986 |
| 19 Apr 2024 | 8.90 | 8.99 | 8.60 | 8.80 | 8.80 | 182,184 |
| 18 Apr 2024 | 9.39 | 9.39 | 8.85 | 8.99 | 8.99 | 82,016 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 8.99 | 9.40 | 8.20 | 9.24 | 9.24 | 433,356 |
| 15 Apr 2024 | 9.04 | 9.40 | 7.36 | 8.81 | 8.81 | 230,957 |
| 12 Apr 2024 | 8.93 | 9.43 | 8.80 | 9.04 | 9.04 | 116,638 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 8.98 | 8.98 | 8.76 | 8.94 | 8.94 | 86,408 |
| 09 Apr 2024 | 8.99 | 9.03 | 8.81 | 8.93 | 8.93 | 65,717 |
| 08 Apr 2024 | 8.81 | 9.14 | 8.81 | 8.88 | 8.88 | 102,468 |
| 05 Apr 2024 | 9.31 | 9.31 | 8.76 | 8.89 | 8.89 | 196,374 |
| 04 Apr 2024 | 8.63 | 9.41 | 8.63 | 9.16 | 9.16 | 357,534 |
| 03 Apr 2024 | 8.96 | 8.96 | 8.55 | 8.83 | 8.83 | 95,020 |
| 02 Apr 2024 | 8.68 | 8.90 | 8.50 | 8.80 | 8.80 | 270,914 |
| 01 Apr 2024 | 8.84 | 8.84 | 8.40 | 8.43 | 8.43 | 139,852 |
| 28 Mar 2024 | 8.20 | 8.40 | 8.01 | 8.06 | 8.06 | 123,839 |
| 27 Mar 2024 | 8.48 | 8.74 | 7.26 | 7.93 | 7.93 | 265,843 |
| 26 Mar 2024 | 8.70 | 8.97 | 8.45 | 8.46 | 8.46 | 258,120 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 9.07 | 9.07 | 8.79 | 8.83 | 8.83 | 91,888 |
| 21 Mar 2024 | 8.65 | 9.10 | 8.65 | 8.89 | 8.89 | 99,964 |
| 20 Mar 2024 | 8.90 | 8.90 | 8.55 | 8.65 | 8.65 | 56,122 |
| 19 Mar 2024 | 8.76 | 8.89 | 8.61 | 8.75 | 8.75 | 82,977 |
| 18 Mar 2024 | 8.61 | 9.09 | 8.61 | 8.76 | 8.76 | 92,856 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.41 | 9.47 | 8.05 | 9.05 | 9.05 | 204,867 |
| 13 Mar 2024 | 9.17 | 9.21 | 8.52 | 8.65 | 8.65 | 135,524 |
| 12 Mar 2024 | 9.22 | 9.29 | 8.97 | 8.99 | 8.99 | 99,864 |
| 11 Mar 2024 | 9.45 | 9.64 | 9.22 | 9.27 | 9.27 | 85,102 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 9.78 | 9.78 | 9.22 | 9.43 | 9.43 | 143,992 |
| 06 Mar 2024 | 9.57 | 9.68 | 8.97 | 9.60 | 9.60 | 289,564 |
| 05 Mar 2024 | 9.71 | 9.84 | 9.50 | 9.60 | 9.60 | 73,702 |
| 04 Mar 2024 | 9.93 | 10.05 | 9.66 | 9.71 | 9.71 | 116,985 |
| 01 Mar 2024 | 9.47 | 9.75 | 9.35 | 9.46 | 9.46 | 116,649 |
| 29 Feb 2024 | 9.75 | 9.93 | 9.30 | 9.46 | 9.46 | 100,375 |
| 28 Feb 2024 | 9.80 | 10.04 | 9.37 | 9.51 | 9.51 | 145,322 |
| 27 Feb 2024 | 9.90 | 10.00 | 9.80 | 9.88 | 9.88 | 74,524 |
| 26 Feb 2024 | 10.25 | 10.44 | 9.81 | 9.98 | 9.98 | 152,905 |
| 23 Feb 2024 | 10.17 | 10.69 | 9.95 | 10.25 | 10.25 | 445,318 |
| 22 Feb 2024 | 10.00 | 10.15 | 9.72 | 9.97 | 9.97 | 273,971 |
| 21 Feb 2024 | 9.87 | 9.99 | 9.73 | 9.78 | 9.78 | 124,801 |
| 20 Feb 2024 | 9.90 | 10.20 | 9.86 | 9.99 | 9.99 | 313,983 |
| 16 Feb 2024 | 9.90 | 10.09 | 9.61 | 9.69 | 9.69 | 110,117 |
| 15 Feb 2024 | 9.71 | 10.10 | 9.62 | 9.85 | 9.85 | 110,791 |
| 14 Feb 2024 | 10.20 | 10.20 | 9.61 | 9.76 | 9.76 | 116,472 |
| 13 Feb 2024 | 10.27 | 10.27 | 9.61 | 9.82 | 9.82 | 133,506 |
| 12 Feb 2024 | 10.55 | 10.55 | 9.86 | 9.99 | 9.99 | 201,887 |
| 09 Feb 2024 | 10.46 | 10.48 | 10.08 | 10.15 | 10.15 | 199,253 |
| 08 Feb 2024 | 10.53 | 10.80 | 10.31 | 10.46 | 10.46 | 415,304 |
| 07 Feb 2024 | 10.00 | 10.53 | 10.00 | 10.27 | 10.27 | 542,168 |
| 06 Feb 2024 | 9.85 | 9.96 | 9.61 | 9.91 | 9.91 | 166,769 |
| 05 Feb 2024 | 9.99 | 9.99 | 9.61 | 9.69 | 9.69 | 358,952 |
| 02 Feb 2024 | 10.39 | 10.39 | 9.61 | 9.76 | 9.76 | 330,019 |
| 01 Feb 2024 | 10.69 | 10.69 | 10.05 | 10.16 | 10.16 | 192,088 |
| 31 Jan 2024 | 10.95 | 10.95 | 10.20 | 10.34 | 10.34 | 323,016 |
| 30 Jan 2024 | 10.40 | 11.08 | 9.72 | 10.44 | 10.44 | 1,492,943 |
| 29 Jan 2024 | 9.60 | 10.08 | 9.36 | 10.08 | 10.08 | 938,994 |
| *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.