Standard Industries Limited (530017.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 22.42 | 24.56 | 22.42 | 24.56 | 24.56 | 26,675 |
| 16 May 2024 | 22.49 | 22.49 | 22.10 | 22.33 | 22.33 | 6,532 |
| 15 May 2024 | 22.72 | 22.72 | 22.00 | 22.34 | 22.34 | 4,752 |
| 14 May 2024 | 22.84 | 22.84 | 22.40 | 22.47 | 22.47 | 2,393 |
| 13 May 2024 | 22.41 | 22.93 | 22.40 | 22.46 | 22.46 | 10,505 |
| 10 May 2024 | 22.45 | 22.84 | 22.45 | 22.80 | 22.80 | 1,959 |
| 09 May 2024 | 22.61 | 23.05 | 22.20 | 22.33 | 22.33 | 18,173 |
| 08 May 2024 | 23.44 | 23.44 | 22.51 | 22.69 | 22.69 | 15,261 |
| 07 May 2024 | 23.70 | 23.70 | 22.55 | 22.58 | 22.58 | 3,948 |
| 06 May 2024 | 23.74 | 23.74 | 23.05 | 23.24 | 23.24 | 17,232 |
| 03 May 2024 | 24.00 | 24.25 | 22.80 | 23.23 | 23.23 | 27,396 |
| 02 May 2024 | 23.12 | 24.00 | 23.12 | 23.91 | 23.91 | 10,330 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 24.05 | 24.05 | 23.40 | 23.56 | 23.56 | 5,902 |
| 29 Apr 2024 | 23.01 | 24.30 | 23.01 | 23.96 | 23.96 | 29,899 |
| 26 Apr 2024 | 23.11 | 24.29 | 23.11 | 23.56 | 23.56 | 17,239 |
| 25 Apr 2024 | 23.10 | 23.95 | 22.85 | 23.63 | 23.63 | 35,500 |
| 24 Apr 2024 | 22.90 | 23.50 | 22.90 | 23.08 | 23.08 | 9,862 |
| 23 Apr 2024 | 22.52 | 23.15 | 22.43 | 23.00 | 23.00 | 13,547 |
| 22 Apr 2024 | 22.75 | 22.75 | 22.10 | 22.52 | 22.52 | 24,556 |
| 19 Apr 2024 | 22.80 | 22.80 | 22.05 | 22.20 | 22.20 | 12,216 |
| 18 Apr 2024 | 22.57 | 23.49 | 22.12 | 22.80 | 22.80 | 11,465 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 22.62 | 23.20 | 21.80 | 22.57 | 22.57 | 35,634 |
| 15 Apr 2024 | 22.12 | 22.82 | 21.85 | 22.18 | 22.18 | 12,194 |
| 12 Apr 2024 | 23.01 | 23.24 | 22.21 | 22.56 | 22.56 | 22,410 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 23.37 | 23.37 | 22.70 | 23.10 | 23.10 | 43,926 |
| 09 Apr 2024 | 22.49 | 23.42 | 22.13 | 23.22 | 23.22 | 36,827 |
| 08 Apr 2024 | 23.65 | 23.65 | 22.82 | 22.95 | 22.95 | 4,335 |
| 05 Apr 2024 | 22.60 | 23.40 | 22.60 | 23.19 | 23.19 | 63,482 |
| 04 Apr 2024 | 22.90 | 22.90 | 22.30 | 22.72 | 22.72 | 14,135 |
| 03 Apr 2024 | 22.11 | 22.65 | 22.05 | 22.49 | 22.49 | 23,961 |
| 02 Apr 2024 | 22.02 | 22.60 | 22.02 | 22.25 | 22.25 | 20,914 |
| 01 Apr 2024 | 22.11 | 22.94 | 22.02 | 22.38 | 22.38 | 41,132 |
| 28 Mar 2024 | 22.67 | 22.95 | 22.40 | 22.61 | 22.61 | 10,332 |
| 28 Mar 2024 | 0.5 Dividend | |||||
| 27 Mar 2024 | 23.45 | 23.48 | 22.69 | 23.13 | 22.63 | 23,914 |
| 26 Mar 2024 | 22.99 | 23.10 | 22.31 | 23.02 | 22.52 | 51,904 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 23.07 | 23.07 | 22.17 | 22.70 | 22.21 | 13,282 |
| 21 Mar 2024 | 22.90 | 23.10 | 21.90 | 22.34 | 21.86 | 32,320 |
| 20 Mar 2024 | 22.80 | 22.80 | 22.11 | 22.54 | 22.05 | 7,755 |
| 19 Mar 2024 | 23.34 | 23.35 | 22.00 | 22.13 | 21.65 | 21,875 |
| 18 Mar 2024 | 22.21 | 22.98 | 22.21 | 22.87 | 22.38 | 9,532 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 21.89 | 21.89 | 20.23 | 21.57 | 21.10 | 35,116 |
| 13 Mar 2024 | 22.16 | 22.58 | 21.05 | 21.05 | 20.59 | 28,607 |
| 12 Mar 2024 | 23.27 | 23.27 | 22.01 | 22.15 | 21.67 | 29,006 |
| 11 Mar 2024 | 23.69 | 24.00 | 22.50 | 22.81 | 22.32 | 17,781 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 22.75 | 23.25 | 21.62 | 22.98 | 22.48 | 10,273 |
| 06 Mar 2024 | 23.78 | 23.78 | 22.11 | 22.17 | 21.69 | 7,339 |
| 05 Mar 2024 | 23.28 | 23.95 | 22.60 | 23.27 | 22.77 | 12,443 |
| 04 Mar 2024 | 23.90 | 24.20 | 23.00 | 23.28 | 22.78 | 24,005 |
| 01 Mar 2024 | 22.45 | 23.20 | 22.10 | 22.77 | 22.28 | 16,345 |
| 29 Feb 2024 | 22.99 | 23.10 | 22.10 | 22.27 | 21.79 | 22,313 |
| 28 Feb 2024 | 23.77 | 23.77 | 22.20 | 22.85 | 22.36 | 22,814 |
| 27 Feb 2024 | 23.87 | 23.87 | 22.83 | 23.34 | 22.84 | 5,782 |
| 26 Feb 2024 | 22.85 | 24.10 | 22.55 | 23.40 | 22.89 | 14,831 |
| 23 Feb 2024 | 23.16 | 24.30 | 23.16 | 23.59 | 23.08 | 18,320 |
| 22 Feb 2024 | 23.88 | 23.88 | 22.72 | 23.59 | 23.08 | 10,103 |
| 21 Feb 2024 | 23.70 | 23.90 | 23.30 | 23.57 | 23.06 | 5,213 |
| 20 Feb 2024 | 23.37 | 24.00 | 23.00 | 23.27 | 22.77 | 24,027 |
| 16 Feb 2024 | 23.70 | 24.50 | 23.70 | 24.13 | 23.61 | 16,874 |
| 15 Feb 2024 | 23.01 | 24.00 | 23.01 | 23.79 | 23.28 | 7,627 |
| 14 Feb 2024 | 23.69 | 23.69 | 22.95 | 23.30 | 22.80 | 11,673 |
| 13 Feb 2024 | 23.05 | 24.40 | 22.90 | 23.36 | 22.86 | 36,969 |
| 12 Feb 2024 | 25.29 | 25.29 | 23.95 | 24.09 | 23.57 | 15,193 |
| 09 Feb 2024 | 24.60 | 24.95 | 24.15 | 24.80 | 24.26 | 34,682 |
| 08 Feb 2024 | 24.50 | 24.99 | 23.51 | 24.15 | 23.63 | 17,939 |
| 07 Feb 2024 | 24.85 | 24.85 | 24.25 | 24.49 | 23.96 | 35,931 |
| 06 Feb 2024 | 25.30 | 25.70 | 24.40 | 24.80 | 24.26 | 30,032 |
| 05 Feb 2024 | 25.75 | 25.75 | 24.30 | 25.26 | 24.71 | 40,842 |
| 02 Feb 2024 | 24.99 | 24.99 | 24.50 | 24.65 | 24.12 | 24,100 |
| 01 Feb 2024 | 25.40 | 25.40 | 24.51 | 24.61 | 24.08 | 14,837 |
| 31 Jan 2024 | 25.20 | 25.20 | 24.60 | 24.98 | 24.44 | 26,519 |
| 30 Jan 2024 | 24.31 | 25.80 | 24.31 | 24.83 | 24.29 | 34,929 |
| 29 Jan 2024 | 24.81 | 25.74 | 24.50 | 24.58 | 24.05 | 39,090 |
| 26 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.42 | - |
| 25 Jan 2024 | 25.84 | 25.84 | 24.55 | 24.96 | 24.42 | 19,678 |
| 24 Jan 2024 | 25.88 | 25.88 | 25.05 | 25.31 | 24.76 | 8,125 |
| 23 Jan 2024 | 26.95 | 26.95 | 25.25 | 25.49 | 24.94 | 36,585 |
| 22 Jan 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 25.99 | - |
| 19 Jan 2024 | 26.99 | 27.39 | 26.41 | 26.56 | 25.99 | 11,607 |
| 18 Jan 2024 | 26.37 | 27.55 | 25.11 | 26.47 | 25.90 | 21,101 |
| 17 Jan 2024 | 27.00 | 27.70 | 26.16 | 26.37 | 25.80 | 47,649 |
| 16 Jan 2024 | 27.90 | 28.25 | 26.26 | 27.48 | 26.89 | 137,278 |
| 12 Jan 2024 | 25.98 | 26.20 | 25.25 | 25.63 | 25.08 | 79,647 |
| 11 Jan 2024 | 25.25 | 26.19 | 25.25 | 25.51 | 24.96 | 39,911 |
| 10 Jan 2024 | 26.27 | 26.27 | 25.25 | 25.40 | 24.85 | 23,400 |
| 09 Jan 2024 | 26.00 | 26.40 | 25.46 | 25.71 | 25.15 | 34,262 |
| 08 Jan 2024 | 25.75 | 26.60 | 25.50 | 25.98 | 25.42 | 42,970 |
| 05 Jan 2024 | 25.00 | 25.65 | 24.41 | 25.39 | 24.84 | 64,008 |
| 04 Jan 2024 | 24.89 | 24.98 | 24.26 | 24.79 | 24.25 | 42,481 |
| 03 Jan 2024 | 24.70 | 24.70 | 24.12 | 24.41 | 23.88 | 30,647 |
| 02 Jan 2024 | 24.50 | 24.94 | 23.87 | 24.69 | 24.16 | 27,178 |
| 29 Dec 2023 | 24.87 | 24.87 | 23.26 | 24.06 | 23.54 | 23,783 |
| 28 Dec 2023 | 24.98 | 24.98 | 23.40 | 24.00 | 23.48 | 17,882 |
| 27 Dec 2023 | 24.73 | 24.73 | 23.66 | 23.91 | 23.39 | 9,574 |
| *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.