India markets close in 2 hours 56 minutes

Sastasundar Ventures Limited (533259.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-2021327.30333.00315.50330.80330.805,543
02-Aug-2021310.00334.00310.00321.15321.154,455
30-Jul-2021324.80325.00310.00320.55320.555,537
29-Jul-2021323.00334.95315.50319.70319.70953
28-Jul-2021334.85334.85313.15325.55325.555,696
27-Jul-2021326.00341.00326.00328.95328.956,122
26-Jul-2021349.45351.95338.00339.90339.902,380
23-Jul-2021330.00337.10320.55335.90335.9010,998
22-Jul-2021298.50325.00298.15321.05321.0512,279
21-Jul-2021------
20-Jul-2021314.00320.00298.90313.75313.759,799
19-Jul-2021320.00331.50314.60314.60314.607,811
16-Jul-2021345.95345.95321.00331.15331.153,427
15-Jul-2021340.00345.00328.45334.00334.006,581
14-Jul-2021330.10352.00329.80345.70345.7015,909
13-Jul-2021366.00366.95347.15347.15347.1540,854
12-Jul-2021374.00375.00354.00365.40365.4010,339
09-Jul-2021365.50372.00345.00359.85359.8548,049
08-Jul-2021341.20358.50338.05358.50358.5040,982
07-Jul-2021323.70341.45323.40341.45341.4534,864
06-Jul-2021331.00336.30324.35325.20325.201,41,182
02-Jul-2021301.20310.90296.45310.75310.7562,392
01-Jul-2021303.75309.00292.10296.10296.1010,287
30-Jun-2021317.65317.65298.05304.35304.3593,860
29-Jun-2021297.95302.55289.80302.55302.5592,001
28-Jun-2021288.15288.15278.15288.15288.1528,043
25-Jun-2021272.95274.70253.90274.45274.4521,103
24-Jun-2021261.55283.00261.55261.65261.6538,850
23-Jun-2021275.30277.50275.30275.30275.308,701
22-Jun-2021314.00315.00289.60289.75289.7522,643
21-Jun-2021295.00318.50288.20304.80304.8055,705
18-Jun-2021304.95308.00280.40303.35303.3563,231
17-Jun-2021294.00295.15268.10295.15295.1540,677
16-Jun-2021281.10281.10273.00281.10281.1053,797
15-Jun-2021266.00267.75262.10267.75267.7522,648
14-Jun-2021253.00255.00234.45255.00255.0047,705
11-Jun-2021234.60242.90233.00242.90242.9044,542
10-Jun-2021232.20237.15226.45231.35231.3511,633
09-Jun-2021246.40246.80227.75227.85227.8527,989
08-Jun-2021244.90244.90225.75239.70239.7028,198
07-Jun-2021223.35233.25223.35233.25233.2524,927
04-Jun-2021215.70223.35208.30222.15222.1513,593
03-Jun-2021224.90224.90210.00212.75212.7520,266
02-Jun-2021213.20219.05209.75218.35218.3541,430
01-Jun-2021208.65208.65200.30208.65208.6546,098
28-May-2021191.90193.20185.25189.30189.3011,246
27-May-2021201.25204.00191.10192.00192.009,563
26-May-2021200.10201.00193.50199.20199.208,010
25-May-2021202.50203.90196.45198.35198.352,959
24-May-2021204.80206.80195.30199.70199.7010,780
21-May-2021206.50208.65196.85203.30203.3015,415
20-May-2021205.10205.55192.50198.75198.7512,266
19-May-2021193.55200.55189.60200.55200.557,861
18-May-2021199.10200.00189.80191.00191.0012,624
17-May-2021209.00214.60196.00197.20197.2020,439
14-May-2021213.00215.25195.00204.40204.4032,907
13-May-2021205.00205.00205.00205.00205.00-
12-May-2021193.00206.60181.00205.00205.0041,274
11-May-2021196.00196.90184.80187.85187.8536,671
10-May-2021186.80187.20176.15187.05187.0530,608
07-May-2021160.00172.30158.05170.20170.2018,564
06-May-2021161.85163.00155.50156.65156.658,433
05-May-2021163.00163.75157.05158.80158.8014,702
04-May-2021156.80169.00156.80160.20160.2047,117
03-May-2021162.10162.10151.05156.85156.8517,780
30-Apr-2021162.00171.00160.85163.40163.4012,308
29-Apr-2021170.75172.25160.05163.50163.5018,028
28-Apr-2021171.75175.00164.70169.20169.2010,753
27-Apr-2021167.90176.00160.30169.55169.5523,195
26-Apr-2021177.80178.80163.00166.60166.6049,370
23-Apr-2021166.00189.40164.30172.25172.2577,651
22-Apr-2021144.05166.05142.85162.85162.8580,818
21-Apr-2021138.95138.95138.95138.95138.95-
20-Apr-2021137.10144.00134.10138.95138.9519,235
19-Apr-2021119.85139.95118.05132.05132.0537,937
16-Apr-2021122.00134.30120.00127.25127.2541,847
15-Apr-2021120.00120.00114.20118.75118.758,772
14-Apr-2021117.20117.20117.20117.20117.20-
13-Apr-2021116.90118.80116.90117.20117.201,582
12-Apr-2021120.00120.00113.00114.35114.3514,901
09-Apr-2021118.30123.00116.05118.20118.204,821
08-Apr-2021119.40120.70116.00119.60119.607,132
07-Apr-2021120.75122.45115.60118.90118.904,843
06-Apr-2021113.00118.90113.00118.70118.702,123
05-Apr-2021116.00118.90111.85113.45113.457,558
01-Apr-2021118.65120.95117.35118.30118.307,062
31-Mar-2021118.00118.00110.00116.55116.553,742
30-Mar-2021120.10120.9597.00114.50114.506,667
29-Mar-2021117.85117.85117.85117.85117.85-
26-Mar-2021122.00122.35116.95117.85117.851,362
25-Mar-2021122.50123.50115.45117.85117.857,779
24-Mar-2021123.00124.60121.25123.20123.202,003
23-Mar-2021124.35124.35122.50122.90122.90450
22-Mar-2021125.00125.15121.85122.30122.301,722
19-Mar-2021123.45125.80121.25125.60125.6049,823
18-Mar-2021128.90129.25121.20122.60122.609,462
17-Mar-2021133.85133.85126.60127.20127.206,267
16-Mar-2021129.90133.50126.30132.75132.755,345
15-Mar-2021126.30130.25126.30129.20129.2023,347
12-Mar-2021132.60133.50127.95128.35128.353,422
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...