Krishna Filament Industries Limited (500248.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 23 Apr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 30 |
| 22 Apr 2024 | 4.85 | 5.00 | 4.71 | 4.71 | 4.71 | 656 |
| 19 Apr 2024 | 5.18 | 5.18 | 4.95 | 4.95 | 4.95 | 175 |
| 18 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1,071 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.37 | 5.48 | 5.37 | 5.45 | 5.45 | 208 |
| 15 Apr 2024 | 5.76 | 5.88 | 5.37 | 5.37 | 5.37 | 15,278 |
| 12 Apr 2024 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 17,364 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.45 | 5.56 | 5.04 | 5.53 | 5.53 | 13,834 |
| 09 Apr 2024 | 5.30 | 5.30 | 4.85 | 5.30 | 5.30 | 8,420 |
| 08 Apr 2024 | 5.04 | 5.05 | 4.65 | 5.05 | 5.05 | 17,659 |
| 05 Apr 2024 | 4.80 | 4.86 | 4.41 | 4.81 | 4.81 | 4,328 |
| 04 Apr 2024 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 5,559 |
| 03 Apr 2024 | 4.40 | 4.41 | 4.29 | 4.41 | 4.41 | 7,922 |
| 02 Apr 2024 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | 7,529 |
| 01 Apr 2024 | 4.65 | 4.65 | 4.24 | 4.42 | 4.42 | 3,860 |
| 28 Mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2,883 |
| 27 Mar 2024 | 5.03 | 5.03 | 4.69 | 4.69 | 4.69 | 4,531 |
| 26 Mar 2024 | 4.79 | 4.93 | 4.47 | 4.93 | 4.93 | 3,561 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4.91 | 4.91 | 4.51 | 4.70 | 4.70 | 6,023 |
| 21 Mar 2024 | 4.58 | 4.69 | 4.50 | 4.69 | 4.69 | 1,931 |
| 20 Mar 2024 | 4.69 | 4.69 | 4.49 | 4.49 | 4.49 | 3,451 |
| 19 Mar 2024 | 4.95 | 4.95 | 4.49 | 4.69 | 4.69 | 8,025 |
| 18 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1,557 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 753 |
| 13 Mar 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3,192 |
| 12 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1,100 |
| 11 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 08 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 07 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 06 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 361 |
| 05 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 10 |
| 04 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 950 |
| 01 Mar 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 29 Feb 2024 | 4.09 | 4.10 | 4.09 | 4.09 | 4.09 | 800 |
| 28 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 27 Feb 2024 | 4.59 | 4.59 | 4.30 | 4.30 | 4.30 | 267 |
| 26 Feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 23 Feb 2024 | 4.61 | 4.61 | 4.38 | 4.38 | 4.38 | 253 |
| 22 Feb 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 21 Feb 2024 | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | 3,174 |
| 20 Feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 15 |
| 16 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 15 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 100 |
| 14 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1 |
| 13 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 12 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 09 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 08 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 07 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 06 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 05 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 02 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 01 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 31 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 30 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 29 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 26 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 25 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 24 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 23 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 22 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 19 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 18 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 17 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 16 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 12 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 11 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 10 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 09 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 08 Jan 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 345 |
| 05 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 04 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 03 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 02 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 29 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 28 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 27 Dec 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 26 Dec 2023 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 507 |
| 22 Dec 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 21 Dec 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 20 Dec 2023 | 5.86 | 5.86 | 5.35 | 5.86 | 5.86 | 59,234 |
| 19 Dec 2023 | 5.59 | 5.59 | 5.33 | 5.59 | 5.59 | 7,171 |
| 18 Dec 2023 | 4.98 | 5.33 | 4.98 | 5.33 | 5.33 | 3,291 |
| 15 Dec 2023 | 5.07 | 5.32 | 5.07 | 5.08 | 5.08 | 206 |
| 14 Dec 2023 | 5.05 | 5.38 | 4.95 | 5.07 | 5.07 | 2,115 |
| 13 Dec 2023 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1,183 |
| 12 Dec 2023 | 5.39 | 5.39 | 5.13 | 5.13 | 5.13 | 2,422 |
| 11 Dec 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 793 |
| 08 Dec 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2,748 |
| 07 Dec 2023 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | 11,288 |
| 06 Dec 2023 | 4.92 | 4.92 | 4.60 | 4.67 | 4.67 | 6,835 |
| 05 Dec 2023 | 4.69 | 4.69 | 4.47 | 4.69 | 4.69 | 5,421 |
| 04 Dec 2023 | 4.80 | 4.80 | 4.37 | 4.47 | 4.47 | 4,667 |
| 01 Dec 2023 | 4.71 | 4.71 | 4.55 | 4.58 | 4.58 | 741 |
| 30 Nov 2023 | 4.57 | 4.57 | 4.25 | 4.50 | 4.50 | 2,343 |
| *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.