Electrosteel Castings Limited (500128.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 194.40 | 196.15 | 190.00 | 191.50 | 191.50 | 211,146 |
| 26 Apr 2024 | 199.40 | 203.30 | 192.00 | 193.10 | 193.10 | 176,675 |
| 25 Apr 2024 | 203.00 | 204.40 | 195.95 | 199.10 | 199.10 | 271,352 |
| 24 Apr 2024 | 204.15 | 206.85 | 201.00 | 203.35 | 203.35 | 56,918 |
| 23 Apr 2024 | 203.70 | 208.00 | 200.55 | 203.90 | 203.90 | 263,043 |
| 22 Apr 2024 | 202.15 | 206.00 | 200.00 | 201.50 | 201.50 | 269,403 |
| 19 Apr 2024 | 184.30 | 200.05 | 183.35 | 196.70 | 196.70 | 495,750 |
| 18 Apr 2024 | 190.05 | 194.80 | 187.20 | 188.45 | 188.45 | 98,382 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 190.70 | 196.85 | 185.00 | 189.50 | 189.50 | 331,355 |
| 15 Apr 2024 | 184.20 | 195.40 | 163.35 | 193.80 | 193.80 | 332,004 |
| 12 Apr 2024 | 189.65 | 195.00 | 188.30 | 190.10 | 190.10 | 76,686 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 192.85 | 195.95 | 189.25 | 189.95 | 189.95 | 88,738 |
| 09 Apr 2024 | 188.90 | 194.90 | 186.35 | 191.45 | 191.45 | 220,624 |
| 08 Apr 2024 | 192.45 | 196.00 | 185.85 | 187.90 | 187.90 | 357,022 |
| 05 Apr 2024 | 189.00 | 192.00 | 185.55 | 191.20 | 191.20 | 129,835 |
| 04 Apr 2024 | 184.20 | 192.10 | 182.95 | 189.95 | 189.95 | 154,095 |
| 03 Apr 2024 | 180.85 | 186.50 | 178.90 | 181.50 | 181.50 | 317,969 |
| 02 Apr 2024 | 181.80 | 185.30 | 178.60 | 181.10 | 181.10 | 92,329 |
| 01 Apr 2024 | 181.50 | 184.00 | 179.75 | 181.10 | 181.10 | 237,655 |
| 28 Mar 2024 | 178.80 | 182.80 | 175.60 | 178.35 | 178.35 | 68,127 |
| 27 Mar 2024 | 177.95 | 180.70 | 174.00 | 177.80 | 177.80 | 232,206 |
| 26 Mar 2024 | 165.50 | 179.40 | 163.95 | 172.90 | 172.90 | 456,956 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 158.45 | 166.65 | 157.00 | 163.80 | 163.80 | 112,851 |
| 21 Mar 2024 | 149.90 | 157.00 | 149.90 | 155.80 | 155.80 | 127,939 |
| 20 Mar 2024 | 150.85 | 152.35 | 145.00 | 148.00 | 148.00 | 59,492 |
| 19 Mar 2024 | 154.15 | 156.50 | 147.75 | 148.35 | 148.35 | 230,996 |
| 18 Mar 2024 | 158.35 | 162.85 | 152.10 | 153.80 | 153.80 | 185,205 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 140.20 | 153.25 | 136.15 | 146.10 | 146.10 | 271,512 |
| 13 Mar 2024 | 155.65 | 156.95 | 142.00 | 143.10 | 143.10 | 273,835 |
| 12 Mar 2024 | 161.55 | 161.55 | 146.50 | 155.00 | 155.00 | 186,688 |
| 11 Mar 2024 | 163.70 | 166.25 | 158.15 | 160.55 | 160.55 | 182,865 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 165.95 | 168.50 | 162.40 | 165.70 | 165.70 | 269,199 |
| 06 Mar 2024 | 164.40 | 167.00 | 153.90 | 163.35 | 163.35 | 272,485 |
| 05 Mar 2024 | 160.15 | 168.30 | 160.15 | 163.10 | 163.10 | 179,612 |
| 04 Mar 2024 | 165.00 | 166.00 | 159.30 | 164.55 | 164.55 | 178,531 |
| 01 Mar 2024 | 163.40 | 169.10 | 163.00 | 165.30 | 165.30 | 224,699 |
| 29 Feb 2024 | 165.00 | 166.35 | 157.70 | 160.20 | 160.20 | 314,326 |
| 28 Feb 2024 | 166.70 | 168.85 | 160.95 | 165.65 | 165.65 | 283,917 |
| 27 Feb 2024 | 176.40 | 176.40 | 167.25 | 169.20 | 169.20 | 132,577 |
| 26 Feb 2024 | 178.70 | 178.70 | 171.70 | 173.05 | 173.05 | 106,849 |
| 23 Feb 2024 | 178.25 | 180.30 | 175.20 | 176.30 | 176.30 | 134,900 |
| 22 Feb 2024 | 175.65 | 179.10 | 172.70 | 178.50 | 178.50 | 190,138 |
| 21 Feb 2024 | 183.95 | 184.55 | 174.00 | 175.55 | 175.55 | 94,513 |
| 21 Feb 2024 | 0.5 Dividend | |||||
| 20 Feb 2024 | 181.85 | 187.40 | 178.25 | 182.50 | 182.00 | 282,750 |
| 16 Feb 2024 | 177.80 | 180.60 | 173.25 | 176.65 | 176.17 | 86,550 |
| 15 Feb 2024 | 174.75 | 180.00 | 172.20 | 175.75 | 175.27 | 221,445 |
| 14 Feb 2024 | 143.90 | 174.80 | 143.90 | 172.80 | 172.33 | 414,447 |
| 13 Feb 2024 | 162.65 | 165.90 | 137.30 | 157.95 | 157.52 | 1,123,750 |
| 12 Feb 2024 | 184.65 | 187.40 | 160.80 | 163.65 | 163.20 | 298,403 |
| 09 Feb 2024 | 195.30 | 198.50 | 173.05 | 184.30 | 183.80 | 818,023 |
| 08 Feb 2024 | 197.35 | 201.70 | 181.70 | 191.15 | 190.63 | 1,108,197 |
| 07 Feb 2024 | 195.90 | 204.10 | 194.80 | 197.30 | 196.76 | 270,809 |
| 06 Feb 2024 | 190.85 | 195.00 | 184.40 | 193.80 | 193.27 | 602,803 |
| 05 Feb 2024 | 183.25 | 192.00 | 183.00 | 189.35 | 188.83 | 384,728 |
| 02 Feb 2024 | 176.65 | 187.70 | 176.65 | 182.90 | 182.40 | 443,559 |
| 01 Feb 2024 | 174.25 | 177.05 | 169.10 | 175.30 | 174.82 | 412,124 |
| 31 Jan 2024 | 167.50 | 176.80 | 167.20 | 174.95 | 174.47 | 456,898 |
| 30 Jan 2024 | 160.25 | 168.00 | 159.50 | 166.45 | 165.99 | 293,300 |
| 29 Jan 2024 | 162.15 | 165.95 | 157.20 | 158.90 | 158.46 | 385,900 |
| 26 Jan 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.36 | - |
| 25 Jan 2024 | 153.60 | 160.90 | 150.65 | 158.80 | 158.36 | 431,654 |
| 24 Jan 2024 | 144.45 | 154.00 | 141.00 | 152.55 | 152.13 | 476,159 |
| 23 Jan 2024 | 148.00 | 151.80 | 141.90 | 143.60 | 143.21 | 446,336 |
| 22 Jan 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.26 | - |
| 19 Jan 2024 | 143.20 | 144.25 | 140.00 | 140.65 | 140.26 | 270,656 |
| 18 Jan 2024 | 135.20 | 142.00 | 132.60 | 140.75 | 140.36 | 708,851 |
| 17 Jan 2024 | 130.75 | 138.00 | 130.00 | 135.15 | 134.78 | 341,217 |
| 16 Jan 2024 | 134.75 | 134.75 | 128.80 | 132.60 | 132.24 | 450,680 |
| 12 Jan 2024 | 127.30 | 129.30 | 125.35 | 125.80 | 125.46 | 159,564 |
| 11 Jan 2024 | 128.30 | 129.55 | 125.00 | 126.20 | 125.85 | 247,220 |
| 10 Jan 2024 | 126.60 | 130.00 | 124.35 | 127.65 | 127.30 | 98,736 |
| 09 Jan 2024 | 131.20 | 132.70 | 124.90 | 125.45 | 125.11 | 374,797 |
| 08 Jan 2024 | 132.25 | 134.20 | 126.80 | 130.50 | 130.14 | 544,091 |
| 05 Jan 2024 | 125.30 | 130.50 | 123.25 | 129.85 | 129.49 | 701,980 |
| 04 Jan 2024 | 114.00 | 124.75 | 113.15 | 123.20 | 122.86 | 763,893 |
| 03 Jan 2024 | 109.95 | 113.45 | 109.80 | 112.40 | 112.09 | 154,167 |
| 02 Jan 2024 | 111.15 | 112.20 | 107.30 | 110.35 | 110.05 | 195,655 |
| 29 Dec 2023 | 112.95 | 113.20 | 109.85 | 110.85 | 110.55 | 227,235 |
| 28 Dec 2023 | 114.15 | 115.00 | 111.55 | 112.65 | 112.34 | 162,096 |
| 27 Dec 2023 | 116.95 | 116.95 | 112.50 | 113.15 | 112.84 | 116,433 |
| 26 Dec 2023 | 113.95 | 118.10 | 112.85 | 114.45 | 114.14 | 137,603 |
| 22 Dec 2023 | 111.20 | 114.95 | 110.50 | 112.80 | 112.49 | 150,918 |
| 21 Dec 2023 | 107.75 | 113.65 | 106.35 | 110.80 | 110.50 | 303,394 |
| 20 Dec 2023 | 113.75 | 117.45 | 109.05 | 112.15 | 111.84 | 447,975 |
| 19 Dec 2023 | 116.85 | 119.40 | 115.35 | 115.90 | 115.58 | 124,785 |
| 18 Dec 2023 | 116.05 | 118.00 | 113.30 | 115.85 | 115.53 | 84,302 |
| 15 Dec 2023 | 114.65 | 117.00 | 113.85 | 114.85 | 114.54 | 312,450 |
| 14 Dec 2023 | 110.95 | 114.25 | 108.70 | 113.60 | 113.29 | 293,043 |
| 13 Dec 2023 | 107.70 | 110.90 | 107.45 | 109.85 | 109.55 | 55,663 |
| 12 Dec 2023 | 109.55 | 109.55 | 106.05 | 107.45 | 107.16 | 61,477 |
| 11 Dec 2023 | 111.00 | 111.65 | 108.35 | 108.70 | 108.40 | 147,063 |
| 08 Dec 2023 | 109.00 | 111.00 | 107.90 | 110.40 | 110.10 | 196,206 |
| 07 Dec 2023 | 113.95 | 113.95 | 108.40 | 108.85 | 108.55 | 166,745 |
| *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.