India markets close in 3 hours 41 minutes

Jaypee Infratech Limited (533207.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
0.00
At close: 6:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
03-Aug-20212.362.372.272.322.3249,97,088
02-Aug-20212.252.262.252.262.265,64,135
30-Jul-20212.022.161.972.162.1638,89,886
29-Jul-20212.182.182.062.062.0648,22,571
28-Jul-20212.242.242.052.162.1652,96,847
27-Jul-20212.142.142.142.142.141,61,355
26-Jul-20211.882.041.862.042.041,14,49,891
23-Jul-20211.952.001.951.951.9533,99,146
22-Jul-20212.112.152.052.052.0585,74,292
21-Jul-2021------
20-Jul-20212.152.292.152.152.151,42,19,042
19-Jul-20212.262.262.262.262.2624,83,651
16-Jul-20212.372.372.372.372.379,25,417
15-Jul-20212.492.492.492.492.495,10,472
14-Jul-20212.622.622.622.622.625,50,733
13-Jul-20212.752.752.752.752.7511,90,196
12-Jul-20212.892.892.732.892.894,61,627
09-Jul-20212.752.762.602.762.769,18,131
08-Jul-20212.692.692.482.632.6320,81,260
07-Jul-20212.572.572.402.572.5712,61,779
06-Jul-20212.452.452.452.452.451,59,484
02-Jul-20212.232.232.232.232.2344,95,957
01-Jul-20212.342.342.342.342.349,62,413
30-Jun-20212.462.462.462.462.4610,22,063
29-Jun-20212.582.582.582.582.588,05,149
28-Jun-20212.712.802.712.712.7168,16,522
25-Jun-20212.852.852.852.852.8515,35,922
24-Jun-20212.992.992.992.992.9925,64,009
23-Jun-20213.143.143.143.143.146,89,563
22-Jun-20213.303.303.303.303.3020,88,449
21-Jun-20213.473.473.473.473.4711,66,060
18-Jun-20213.803.803.653.653.6517,00,973
17-Jun-20213.713.993.683.843.8473,37,145
16-Jun-20214.214.213.813.873.871,08,24,316
15-Jun-20213.854.013.754.014.0154,65,021
14-Jun-20213.813.853.493.823.8290,66,994
11-Jun-20213.673.673.353.673.6791,47,351
10-Jun-20213.353.513.193.503.5095,03,750
09-Jun-20213.403.403.083.353.3578,11,915
08-Jun-20213.243.243.203.243.2435,20,412
07-Jun-20213.093.093.003.093.0968,72,808
04-Jun-20212.952.952.952.952.9522,41,891
03-Jun-20212.812.812.812.812.8110,02,349
02-Jun-20212.622.682.622.682.6851,45,350
01-Jun-20212.522.562.452.562.5647,27,219
28-May-20212.452.462.242.332.331,29,09,920
27-May-20212.342.352.262.352.3541,70,513
26-May-20212.162.242.152.242.2426,62,831
25-May-20212.172.171.972.142.1491,68,507
24-May-20212.052.071.902.072.0755,41,986
21-May-20211.961.981.951.981.9822,71,251
20-May-20211.841.891.831.891.8931,54,814
19-May-20211.731.801.691.801.8034,36,985
18-May-20211.691.731.651.721.7221,47,085
17-May-20211.661.681.551.651.6518,52,734
14-May-20211.661.661.611.631.6342,35,252
13-May-20211.591.591.591.591.59-
12-May-20211.531.591.501.591.5922,38,441
11-May-20211.581.591.511.521.5218,73,040
10-May-20211.501.541.471.521.5217,62,169
07-May-20211.461.481.451.471.474,32,910
06-May-20211.481.491.441.461.467,76,359
05-May-20211.501.501.471.491.493,65,268
04-May-20211.451.481.451.481.485,76,181
03-May-20211.481.521.431.471.4714,24,547
30-Apr-20211.511.531.431.481.4815,92,127
29-Apr-20211.501.521.461.491.4910,99,288
28-Apr-20211.501.501.461.491.498,03,217
27-Apr-20211.451.491.441.471.476,29,547
26-Apr-20211.481.481.411.431.436,14,156
23-Apr-20211.451.451.381.411.4115,61,482
22-Apr-20211.491.491.411.421.4216,36,199
21-Apr-20211.461.461.461.461.46-
20-Apr-20211.501.531.451.461.4616,01,308
19-Apr-20211.601.601.521.521.528,04,103
16-Apr-20211.601.681.581.591.5916,13,438
15-Apr-20211.791.791.661.661.665,97,158
14-Apr-20211.741.741.741.741.74-
13-Apr-20211.731.791.661.741.7429,29,881
12-Apr-20211.711.711.651.711.7161,82,609
09-Apr-20211.631.631.631.631.638,40,214
08-Apr-20211.501.561.491.561.564,87,088
07-Apr-20211.421.501.421.491.4910,51,622
06-Apr-20211.471.501.451.471.479,97,315
05-Apr-20211.561.581.521.521.524,79,757
01-Apr-20211.481.611.481.591.5927,64,891
31-Mar-20211.551.551.551.551.557,42,165
30-Mar-20211.701.701.611.631.635,20,957
29-Mar-20211.691.691.691.691.69-
26-Mar-20211.551.711.551.691.6925,03,444
25-Mar-20211.631.631.631.631.637,72,031
24-Mar-20211.891.891.711.711.7112,42,509
23-Mar-20211.781.801.721.801.805,71,105
22-Mar-20211.651.721.651.721.7211,01,565
19-Mar-20211.651.661.621.641.646,17,013
18-Mar-20211.681.741.651.671.673,92,632
17-Mar-20211.751.751.681.691.6924,34,053
16-Mar-20211.831.831.751.761.7617,35,229
15-Mar-20211.851.881.801.831.835,95,051
12-Mar-20211.881.901.851.861.863,67,328
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...