TV18 Broadcast Limited (532800.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 44.71 | 45.00 | 43.20 | 43.30 | 43.30 | 695,045 |
| May 03, 2024 | 45.46 | 45.70 | 44.22 | 44.71 | 44.71 | 485,348 |
| May 02, 2024 | 46.38 | 46.50 | 45.27 | 45.45 | 45.45 | 532,873 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 46.73 | 46.79 | 46.00 | 46.14 | 46.14 | 322,429 |
| Apr 29, 2024 | 46.57 | 47.21 | 46.20 | 46.41 | 46.41 | 130,995 |
| Apr 26, 2024 | 46.46 | 46.70 | 45.95 | 46.34 | 46.34 | 316,702 |
| Apr 25, 2024 | 47.74 | 47.74 | 46.20 | 46.45 | 46.45 | 536,906 |
| Apr 24, 2024 | 46.11 | 48.00 | 46.11 | 47.14 | 47.14 | 653,771 |
| Apr 23, 2024 | 46.58 | 47.10 | 45.71 | 45.91 | 45.91 | 444,159 |
| Apr 22, 2024 | 46.20 | 46.50 | 45.65 | 45.93 | 45.93 | 204,721 |
| Apr 19, 2024 | 46.39 | 46.75 | 45.10 | 45.89 | 45.89 | 194,335 |
| Apr 18, 2024 | 47.30 | 47.79 | 46.51 | 47.10 | 47.10 | 221,714 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 46.04 | 47.90 | 44.80 | 46.32 | 46.32 | 345,929 |
| Apr 15, 2024 | 46.00 | 46.90 | 45.15 | 46.04 | 46.04 | 174,845 |
| Apr 12, 2024 | 48.00 | 48.00 | 47.15 | 47.21 | 47.21 | 267,698 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 48.49 | 48.53 | 47.00 | 47.82 | 47.82 | 194,260 |
| Apr 09, 2024 | 48.17 | 49.00 | 47.22 | 47.92 | 47.92 | 95,952 |
| Apr 08, 2024 | 49.10 | 49.96 | 47.10 | 48.16 | 48.16 | 411,890 |
| Apr 05, 2024 | 48.99 | 48.99 | 48.31 | 48.62 | 48.62 | 145,573 |
| Apr 04, 2024 | 49.15 | 49.50 | 48.50 | 48.64 | 48.64 | 264,513 |
| Apr 03, 2024 | 48.50 | 49.45 | 46.91 | 48.77 | 48.77 | 427,758 |
| Apr 02, 2024 | 49.36 | 50.35 | 48.00 | 48.22 | 48.22 | 797,146 |
| Apr 01, 2024 | 47.00 | 48.39 | 47.00 | 48.39 | 48.39 | 338,819 |
| Mar 28, 2024 | 47.01 | 48.45 | 45.25 | 46.09 | 46.09 | 952,074 |
| Mar 27, 2024 | 49.20 | 50.00 | 46.50 | 46.99 | 46.99 | 523,596 |
| Mar 26, 2024 | 51.00 | 51.00 | 47.15 | 48.16 | 48.16 | 343,434 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 48.99 | 49.95 | 48.30 | 49.34 | 49.34 | 491,979 |
| Mar 21, 2024 | 49.55 | 49.55 | 47.75 | 48.01 | 48.01 | 176,410 |
| Mar 20, 2024 | 49.35 | 49.95 | 46.80 | 47.63 | 47.63 | 307,021 |
| Mar 19, 2024 | 50.70 | 51.00 | 48.55 | 49.11 | 49.11 | 1,133,023 |
| Mar 18, 2024 | 48.95 | 51.04 | 48.00 | 51.04 | 51.04 | 148,410 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 46.00 | 48.73 | 44.09 | 46.60 | 46.60 | 1,217,844 |
| Mar 13, 2024 | 49.44 | 50.40 | 46.41 | 46.41 | 46.41 | 419,909 |
| Mar 12, 2024 | 50.40 | 53.05 | 48.11 | 48.85 | 48.85 | 701,006 |
| Mar 11, 2024 | 53.18 | 53.75 | 50.30 | 50.64 | 50.64 | 450,407 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 50.50 | 54.00 | 49.60 | 52.81 | 52.81 | 528,743 |
| Mar 06, 2024 | 53.00 | 53.55 | 50.85 | 51.54 | 51.54 | 607,582 |
| Mar 05, 2024 | 54.10 | 55.07 | 53.39 | 53.52 | 53.52 | 866,176 |
| Mar 04, 2024 | 59.14 | 59.14 | 56.19 | 56.19 | 56.19 | 324,088 |
| Mar 01, 2024 | 57.30 | 59.49 | 57.04 | 57.22 | 57.22 | 956,038 |
| Feb 29, 2024 | 64.70 | 64.70 | 60.04 | 60.04 | 60.04 | 494,117 |
| Feb 28, 2024 | 64.01 | 65.29 | 61.48 | 63.19 | 63.19 | 750,682 |
| Feb 27, 2024 | 65.89 | 65.89 | 64.00 | 64.71 | 64.71 | 592,211 |
| Feb 26, 2024 | 68.00 | 68.00 | 64.05 | 65.41 | 65.41 | 329,315 |
| Feb 23, 2024 | 63.60 | 65.70 | 62.65 | 65.49 | 65.49 | 922,400 |
| Feb 22, 2024 | 63.12 | 64.40 | 62.06 | 63.56 | 63.56 | 146,710 |
| Feb 21, 2024 | 67.00 | 67.40 | 62.20 | 63.07 | 63.07 | 297,183 |
| Feb 20, 2024 | 63.90 | 64.33 | 62.15 | 64.33 | 64.33 | 482,927 |
| Feb 16, 2024 | 58.50 | 59.67 | 57.50 | 58.36 | 58.36 | 274,809 |
| Feb 15, 2024 | 58.15 | 60.39 | 58.00 | 58.24 | 58.24 | 188,140 |
| Feb 14, 2024 | 55.76 | 59.80 | 55.56 | 57.98 | 57.98 | 295,303 |
| Feb 13, 2024 | 58.00 | 58.88 | 55.14 | 57.77 | 57.77 | 234,796 |
| Feb 12, 2024 | 59.25 | 61.44 | 57.65 | 58.04 | 58.04 | 259,747 |
| Feb 09, 2024 | 61.90 | 61.90 | 58.55 | 59.98 | 59.98 | 514,671 |
| Feb 08, 2024 | 61.64 | 63.40 | 60.45 | 61.07 | 61.07 | 725,819 |
| Feb 07, 2024 | 62.00 | 62.00 | 60.51 | 60.66 | 60.66 | 193,817 |
| Feb 06, 2024 | 60.82 | 62.00 | 60.30 | 61.04 | 61.04 | 600,729 |
| Feb 05, 2024 | 62.99 | 63.10 | 60.60 | 60.92 | 60.92 | 293,346 |
| Feb 02, 2024 | 61.60 | 64.00 | 61.50 | 62.05 | 62.05 | 608,089 |
| Feb 01, 2024 | 64.30 | 65.00 | 61.05 | 61.45 | 61.45 | 356,889 |
| Jan 31, 2024 | 63.95 | 65.00 | 61.30 | 62.67 | 62.67 | 479,291 |
| Jan 30, 2024 | 64.50 | 66.48 | 63.21 | 63.45 | 63.45 | 1,016,754 |
| Jan 29, 2024 | 65.11 | 68.10 | 61.00 | 64.13 | 64.13 | 4,580,757 |
| Jan 26, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| Jan 25, 2024 | 63.42 | 65.10 | 61.62 | 64.31 | 64.31 | 1,073,890 |
| Jan 24, 2024 | 61.27 | 63.70 | 59.41 | 63.39 | 63.39 | 1,730,946 |
| Jan 23, 2024 | 66.38 | 67.32 | 60.00 | 60.73 | 60.73 | 3,377,868 |
| Jan 22, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| Jan 19, 2024 | 65.08 | 68.62 | 64.37 | 65.54 | 65.54 | 4,647,229 |
| Jan 18, 2024 | 64.99 | 66.00 | 61.87 | 64.25 | 64.25 | 2,524,582 |
| Jan 17, 2024 | 58.00 | 68.60 | 57.98 | 65.38 | 65.38 | 8,560,470 |
| Jan 16, 2024 | 62.89 | 63.56 | 59.38 | 60.66 | 60.66 | 2,759,819 |
| Jan 12, 2024 | 65.84 | 66.20 | 64.12 | 64.56 | 64.56 | 2,002,768 |
| Jan 11, 2024 | 65.48 | 66.76 | 62.82 | 65.19 | 65.19 | 9,179,862 |
| Jan 10, 2024 | 55.35 | 66.23 | 55.35 | 64.47 | 64.47 | 10,813,383 |
| Jan 09, 2024 | 57.99 | 58.66 | 55.37 | 55.82 | 55.82 | 3,182,074 |
| Jan 08, 2024 | 54.85 | 59.11 | 54.22 | 57.20 | 57.20 | 6,883,944 |
| Jan 05, 2024 | 53.19 | 55.54 | 53.08 | 54.30 | 54.30 | 2,807,991 |
| Jan 04, 2024 | 53.01 | 53.66 | 52.36 | 52.73 | 52.73 | 1,491,383 |
| Jan 03, 2024 | 52.75 | 54.07 | 52.00 | 52.85 | 52.85 | 1,704,336 |
| Jan 02, 2024 | 52.47 | 53.05 | 51.17 | 52.75 | 52.75 | 1,940,224 |
| Dec 29, 2023 | 50.71 | 51.25 | 50.25 | 50.47 | 50.47 | 501,646 |
| Dec 28, 2023 | 51.58 | 51.98 | 50.43 | 50.69 | 50.69 | 588,754 |
| Dec 27, 2023 | 52.24 | 52.64 | 50.62 | 51.46 | 51.46 | 2,311,774 |
| Dec 26, 2023 | 52.25 | 53.69 | 51.94 | 52.16 | 52.16 | 1,563,279 |
| Dec 22, 2023 | 51.52 | 51.99 | 50.47 | 50.97 | 50.97 | 1,292,720 |
| Dec 21, 2023 | 48.82 | 51.65 | 48.12 | 51.43 | 51.43 | 1,556,972 |
| Dec 20, 2023 | 51.39 | 54.38 | 48.36 | 48.83 | 48.83 | 2,636,399 |
| Dec 19, 2023 | 50.30 | 51.66 | 49.85 | 50.76 | 50.76 | 930,395 |
| Dec 18, 2023 | 49.71 | 50.62 | 49.52 | 49.77 | 49.77 | 911,598 |
| Dec 15, 2023 | 51.06 | 51.15 | 49.45 | 49.68 | 49.68 | 220,661 |
| Dec 14, 2023 | 50.43 | 51.45 | 49.55 | 50.51 | 50.51 | 751,381 |
| Dec 13, 2023 | 50.98 | 51.55 | 50.00 | 50.42 | 50.42 | 279,776 |
| *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.