7NR Retail Limited (540615.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 11,291 |
| May 24, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 68,131 |
| May 23, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 21,120 |
| May 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 38,309 |
| May 21, 2024 | 6.48 | 6.51 | 6.10 | 6.17 | 6.17 | 142,720 |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 5.79 | 6.07 | 5.51 | 6.07 | 6.07 | 149,245 |
| May 16, 2024 | 5.30 | 5.84 | 5.30 | 5.79 | 5.79 | 85,319 |
| May 15, 2024 | 5.57 | 5.57 | 5.20 | 5.57 | 5.57 | 101,098 |
| May 14, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 24,933 |
| May 13, 2024 | 4.80 | 5.06 | 4.80 | 5.06 | 5.06 | 50,228 |
| May 10, 2024 | 4.83 | 4.83 | 4.80 | 4.82 | 4.82 | 26,789 |
| May 09, 2024 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | 30,082 |
| May 08, 2024 | 4.94 | 4.94 | 4.90 | 4.93 | 4.93 | 32,830 |
| May 07, 2024 | 4.93 | 5.13 | 4.93 | 4.94 | 4.94 | 43,545 |
| May 06, 2024 | 5.13 | 5.13 | 5.03 | 5.03 | 5.03 | 46,570 |
| May 03, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 33,611 |
| May 02, 2024 | 5.33 | 5.33 | 5.23 | 5.23 | 5.23 | 17,180 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 20,746 |
| Apr 29, 2024 | 5.63 | 5.63 | 5.43 | 5.43 | 5.43 | 27,304 |
| Apr 26, 2024 | 5.64 | 5.64 | 5.53 | 5.54 | 5.54 | 24,225 |
| Apr 25, 2024 | 5.44 | 5.54 | 5.44 | 5.53 | 5.53 | 15,178 |
| Apr 24, 2024 | 5.34 | 5.44 | 5.34 | 5.44 | 5.44 | 20,002 |
| Apr 23, 2024 | 5.14 | 5.34 | 5.14 | 5.34 | 5.34 | 44,667 |
| Apr 22, 2024 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | 27,532 |
| Apr 19, 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 32,865 |
| Apr 18, 2024 | 5.44 | 5.45 | 5.44 | 5.44 | 5.44 | 83,931 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 14,311 |
| Apr 15, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 6,789 |
| Apr 12, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 10,838 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 15,368 |
| Apr 09, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5,659 |
| Apr 08, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 23,143 |
| Apr 05, 2024 | 6.20 | 6.24 | 5.94 | 6.24 | 6.24 | 83,954 |
| Apr 04, 2024 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 129,587 |
| Apr 03, 2024 | 5.43 | 5.67 | 5.43 | 5.67 | 5.67 | 53,669 |
| Apr 02, 2024 | 5.15 | 5.40 | 5.10 | 5.40 | 5.40 | 58,809 |
| Apr 01, 2024 | 4.99 | 5.23 | 4.81 | 5.15 | 5.15 | 57,089 |
| Mar 28, 2024 | 5.00 | 5.25 | 4.91 | 4.99 | 4.99 | 96,343 |
| Mar 27, 2024 | 5.22 | 5.61 | 5.09 | 5.11 | 5.11 | 145,528 |
| Mar 26, 2024 | 5.30 | 5.63 | 5.18 | 5.35 | 5.35 | 265,704 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 5.30 | 5.63 | 5.14 | 5.45 | 5.45 | 142,357 |
| Mar 21, 2024 | 5.50 | 5.50 | 5.10 | 5.37 | 5.37 | 75,991 |
| Mar 20, 2024 | 5.27 | 5.56 | 5.10 | 5.24 | 5.24 | 128,483 |
| Mar 19, 2024 | 5.34 | 5.58 | 5.11 | 5.30 | 5.30 | 86,032 |
| Mar 18, 2024 | 4.86 | 5.34 | 4.86 | 5.34 | 5.34 | 108,137 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 26,777 |
| Mar 13, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 24,542 |
| Mar 12, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 12,758 |
| Mar 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 204,918 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 122,601 |
| Mar 06, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 28,276 |
| Mar 05, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 195,291 |
| Mar 04, 2024 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 103,335 |
| Mar 01, 2024 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 84,590 |
| Feb 29, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 58,760 |
| Feb 28, 2024 | 6.06 | 6.06 | 5.94 | 6.00 | 6.00 | 183,118 |
| Feb 27, 2024 | 6.30 | 6.30 | 6.06 | 6.06 | 6.06 | 75,876 |
| Feb 26, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 118,446 |
| Feb 23, 2024 | 6.31 | 6.40 | 6.30 | 6.30 | 6.30 | 90,741 |
| Feb 22, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 87,273 |
| Feb 21, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 92,860 |
| Feb 20, 2024 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 38,327 |
| Feb 16, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 95,917 |
| Feb 15, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 86,113 |
| Feb 14, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 31,054 |
| Feb 13, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 16,247 |
| Feb 12, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 19,628 |
| Feb 09, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 47,231 |
| Feb 08, 2024 | 7.69 | 7.80 | 7.06 | 7.52 | 7.52 | 698,128 |
| Feb 07, 2024 | 7.44 | 7.44 | 7.42 | 7.43 | 7.43 | 474,723 |
| Feb 06, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 228,363 |
| Feb 05, 2024 | 6.74 | 6.76 | 6.73 | 6.76 | 6.76 | 253,351 |
| Feb 02, 2024 | 5.90 | 6.44 | 5.86 | 6.44 | 6.44 | 648,042 |
| Feb 01, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 139,696 |
| Jan 31, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 213,509 |
| Jan 30, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 147,689 |
| Jan 29, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 242,671 |
| Jan 26, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Jan 25, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 160,319 |
| Jan 24, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 80,363 |
| Jan 23, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 87,828 |
| Jan 22, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Jan 19, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 57,407 |
| Jan 18, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 54,746 |
| Jan 17, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 52,996 |
| Jan 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 09, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 08, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 05, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 05, 2024 | 1:10 Stock Split | |||||
| *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.