Suprajit Engineering Limited (532509.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 524.15 | 530.25 | 511.65 | 513.75 | 513.75 | 39,291 |
| Jun 24, 2024 | 513.70 | 516.50 | 501.35 | 508.85 | 508.85 | 18,274 |
| Jun 21, 2024 | 518.40 | 519.30 | 509.00 | 513.70 | 513.70 | 37,450 |
| Jun 20, 2024 | 518.00 | 520.95 | 507.20 | 509.75 | 509.75 | 14,344 |
| Jun 18, 2024 | 520.00 | 526.85 | 517.05 | 519.55 | 519.55 | 17,991 |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 512.50 | 518.10 | 506.35 | 514.65 | 514.65 | 70,321 |
| Jun 13, 2024 | 508.10 | 515.90 | 503.00 | 512.00 | 512.00 | 60,935 |
| Jun 12, 2024 | 498.45 | 511.90 | 493.60 | 498.60 | 498.60 | 142,365 |
| Jun 11, 2024 | 488.55 | 499.95 | 481.20 | 490.05 | 490.05 | 121,825 |
| Jun 10, 2024 | 485.75 | 490.30 | 474.60 | 480.35 | 480.35 | 52,591 |
| Jun 07, 2024 | 463.55 | 481.00 | 460.90 | 476.45 | 476.45 | 68,974 |
| Jun 06, 2024 | 460.00 | 496.40 | 452.65 | 463.80 | 463.80 | 118,886 |
| Jun 05, 2024 | 429.05 | 461.00 | 416.20 | 450.45 | 450.45 | 31,482 |
| Jun 04, 2024 | 446.35 | 446.35 | 398.10 | 420.60 | 420.60 | 34,775 |
| Jun 03, 2024 | 452.00 | 459.40 | 439.50 | 444.70 | 444.70 | 17,254 |
| May 31, 2024 | 444.95 | 455.55 | 441.00 | 442.50 | 442.50 | 41,078 |
| May 30, 2024 | 419.75 | 455.95 | 419.55 | 437.40 | 437.40 | 101,436 |
| May 29, 2024 | 407.45 | 413.65 | 407.00 | 411.55 | 411.55 | 3,526 |
| May 28, 2024 | 420.25 | 420.25 | 406.40 | 407.45 | 407.45 | 8,137 |
| May 24, 2024 | 414.95 | 418.10 | 409.95 | 415.45 | 415.45 | 14,892 |
| May 23, 2024 | 405.30 | 412.00 | 405.30 | 411.05 | 411.05 | 7,308 |
| May 22, 2024 | 418.20 | 418.20 | 406.45 | 407.10 | 407.10 | 5,695 |
| May 21, 2024 | 418.80 | 422.30 | 407.70 | 410.20 | 410.20 | 9,104 |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 415.80 | 418.00 | 410.20 | 414.00 | 414.00 | 5,360 |
| May 16, 2024 | 418.85 | 418.85 | 406.35 | 411.70 | 411.70 | 6,749 |
| May 15, 2024 | 411.95 | 415.20 | 407.00 | 411.75 | 411.75 | 2,818 |
| May 14, 2024 | 406.70 | 411.55 | 405.05 | 406.60 | 406.60 | 2,196 |
| May 13, 2024 | 402.25 | 408.00 | 398.05 | 406.65 | 406.65 | 6,199 |
| May 10, 2024 | 414.70 | 414.70 | 401.85 | 408.85 | 408.85 | 7,104 |
| May 09, 2024 | 407.35 | 418.00 | 405.00 | 406.65 | 406.65 | 2,444 |
| May 08, 2024 | 419.95 | 419.95 | 408.35 | 409.80 | 409.80 | 8,149 |
| May 07, 2024 | 429.65 | 429.65 | 409.85 | 413.05 | 413.05 | 13,332 |
| May 06, 2024 | 427.10 | 437.00 | 424.00 | 429.00 | 429.00 | 31,048 |
| May 03, 2024 | 420.45 | 420.45 | 412.95 | 418.75 | 418.75 | 10,755 |
| May 02, 2024 | 429.75 | 429.75 | 415.50 | 416.85 | 416.85 | 3,163 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 412.55 | 429.50 | 412.55 | 422.30 | 422.30 | 7,844 |
| Apr 29, 2024 | 425.85 | 425.85 | 415.10 | 419.40 | 419.40 | 7,452 |
| Apr 26, 2024 | 420.15 | 420.15 | 416.05 | 418.70 | 418.70 | 2,362 |
| Apr 25, 2024 | 421.55 | 424.50 | 414.70 | 416.65 | 416.65 | 7,118 |
| Apr 24, 2024 | 431.15 | 431.15 | 419.25 | 420.40 | 420.40 | 7,996 |
| Apr 23, 2024 | 432.80 | 432.80 | 417.45 | 420.80 | 420.80 | 4,971 |
| Apr 22, 2024 | 422.65 | 427.15 | 420.95 | 424.45 | 424.45 | 4,900 |
| Apr 19, 2024 | 419.85 | 423.85 | 409.25 | 421.60 | 421.60 | 9,806 |
| Apr 18, 2024 | 428.80 | 431.00 | 415.00 | 417.95 | 417.95 | 17,898 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 423.00 | 428.50 | 418.45 | 421.00 | 421.00 | 3,385 |
| Apr 15, 2024 | 405.10 | 423.90 | 405.10 | 420.75 | 420.75 | 3,802 |
| Apr 12, 2024 | 428.70 | 433.80 | 427.05 | 428.40 | 428.40 | 5,411 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 423.65 | 430.75 | 423.00 | 426.55 | 426.55 | 4,574 |
| Apr 09, 2024 | 435.35 | 438.25 | 423.50 | 425.65 | 425.65 | 17,924 |
| Apr 08, 2024 | 438.25 | 438.25 | 427.50 | 431.05 | 431.05 | 5,656 |
| Apr 05, 2024 | 428.85 | 435.00 | 424.00 | 430.55 | 430.55 | 20,037 |
| Apr 04, 2024 | 424.85 | 425.05 | 419.35 | 423.60 | 423.60 | 8,713 |
| Apr 03, 2024 | 414.05 | 423.80 | 408.90 | 422.05 | 422.05 | 7,467 |
| Apr 02, 2024 | 412.80 | 417.00 | 408.75 | 410.60 | 410.60 | 6,136 |
| Apr 01, 2024 | 419.85 | 420.00 | 410.25 | 418.45 | 418.45 | 7,373 |
| Mar 28, 2024 | 405.00 | 413.60 | 403.20 | 411.70 | 411.70 | 4,003 |
| Mar 27, 2024 | 402.05 | 412.95 | 400.50 | 404.75 | 404.75 | 20,502 |
| Mar 26, 2024 | 408.75 | 413.90 | 403.15 | 406.00 | 406.00 | 17,304 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 404.00 | 409.85 | 402.95 | 408.75 | 408.75 | 2,700 |
| Mar 21, 2024 | 402.50 | 405.00 | 398.45 | 404.00 | 404.00 | 4,712 |
| Mar 20, 2024 | 392.55 | 400.20 | 389.75 | 398.45 | 398.45 | 6,989 |
| Mar 19, 2024 | 400.15 | 410.30 | 393.80 | 394.65 | 394.65 | 14,954 |
| Mar 18, 2024 | 410.60 | 420.35 | 403.85 | 407.20 | 407.20 | 7,998 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 392.05 | 410.00 | 388.05 | 405.20 | 405.20 | 7,942 |
| Mar 13, 2024 | 422.00 | 422.25 | 394.80 | 400.05 | 400.05 | 42,540 |
| Mar 12, 2024 | 443.70 | 443.70 | 412.75 | 420.05 | 420.05 | 6,754 |
| Mar 11, 2024 | 438.30 | 438.30 | 421.45 | 424.60 | 424.60 | 8,302 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 435.00 | 438.60 | 428.50 | 431.95 | 431.95 | 18,642 |
| Mar 06, 2024 | 434.10 | 442.00 | 426.05 | 434.90 | 434.90 | 17,025 |
| Mar 05, 2024 | 434.25 | 438.90 | 429.35 | 434.15 | 434.15 | 28,764 |
| Mar 04, 2024 | 435.00 | 453.45 | 427.95 | 433.65 | 433.65 | 74,280 |
| Mar 01, 2024 | 427.10 | 438.25 | 422.80 | 432.05 | 432.05 | 19,907 |
| Feb 29, 2024 | 429.95 | 431.80 | 419.45 | 425.15 | 425.15 | 38,853 |
| Feb 28, 2024 | 439.65 | 439.65 | 421.60 | 428.60 | 428.60 | 72,933 |
| Feb 27, 2024 | 427.75 | 449.00 | 424.25 | 432.85 | 432.85 | 146,493 |
| Feb 26, 2024 | 426.00 | 440.00 | 422.65 | 428.95 | 428.95 | 169,419 |
| Feb 26, 2024 | 1.1 Dividend | |||||
| Feb 23, 2024 | 399.00 | 425.00 | 398.00 | 422.45 | 421.35 | 124,721 |
| Feb 22, 2024 | 397.95 | 398.90 | 387.45 | 397.10 | 396.07 | 8,606 |
| Feb 21, 2024 | 395.55 | 396.45 | 386.80 | 390.15 | 389.13 | 20,463 |
| Feb 20, 2024 | 388.65 | 395.90 | 387.60 | 393.60 | 392.58 | 5,839 |
| Feb 16, 2024 | 381.75 | 389.50 | 380.00 | 382.55 | 381.55 | 12,489 |
| Feb 15, 2024 | 387.35 | 395.05 | 382.00 | 385.20 | 384.20 | 12,172 |
| Feb 14, 2024 | 375.45 | 390.20 | 375.45 | 384.65 | 383.65 | 29,837 |
| Feb 13, 2024 | 382.05 | 391.60 | 382.05 | 384.00 | 383.00 | 12,195 |
| Feb 12, 2024 | 409.55 | 412.95 | 380.45 | 390.55 | 389.53 | 18,634 |
| Feb 09, 2024 | 400.50 | 405.90 | 390.10 | 403.60 | 402.55 | 20,224 |
| Feb 08, 2024 | 403.90 | 407.95 | 398.00 | 399.20 | 398.16 | 17,087 |
| Feb 07, 2024 | 395.35 | 409.10 | 393.10 | 402.95 | 401.90 | 20,624 |
| Feb 06, 2024 | 395.45 | 398.00 | 388.55 | 391.50 | 390.48 | 6,024 |
| Feb 05, 2024 | 390.20 | 391.75 | 385.45 | 388.55 | 387.54 | 3,325 |
| Feb 02, 2024 | 392.50 | 394.60 | 387.85 | 389.25 | 388.24 | 2,381 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.