Electrosteel Castings Limited (500128.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 221.00 | 221.00 | 207.00 | 209.80 | 209.80 | 254,012 |
| 05 Sept 2024 | 215.60 | 222.25 | 214.70 | 217.85 | 217.85 | 154,313 |
| 04 Sept 2024 | 219.05 | 224.95 | 214.80 | 215.40 | 215.40 | 247,404 |
| 03 Sept 2024 | 214.00 | 223.00 | 213.00 | 221.15 | 221.15 | 157,217 |
| 30 Aug 2024 | 212.05 | 215.70 | 210.00 | 214.05 | 214.05 | 166,117 |
| 29 Aug 2024 | 217.90 | 218.55 | 210.05 | 211.90 | 211.90 | 142,261 |
| 28 Aug 2024 | 226.55 | 226.60 | 215.75 | 216.90 | 216.90 | 335,539 |
| 27 Aug 2024 | 220.00 | 226.10 | 218.90 | 223.90 | 223.90 | 157,896 |
| 26 Aug 2024 | 217.35 | 222.50 | 214.90 | 216.85 | 216.85 | 109,169 |
| 23 Aug 2024 | 222.00 | 222.65 | 215.00 | 217.75 | 217.75 | 111,121 |
| 22 Aug 2024 | 213.85 | 224.50 | 212.00 | 220.25 | 220.25 | 191,383 |
| 21 Aug 2024 | 208.60 | 214.05 | 205.35 | 211.00 | 211.00 | 134,830 |
| 20 Aug 2024 | 205.15 | 207.70 | 203.60 | 205.35 | 205.35 | 162,437 |
| 19 Aug 2024 | 201.65 | 206.65 | 200.75 | 204.50 | 204.50 | 116,589 |
| 16 Aug 2024 | 200.05 | 203.65 | 198.00 | 201.35 | 201.35 | 67,993 |
| 16 Aug 2024 | 0.9 Dividend | |||||
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 204.00 | 205.50 | 195.40 | 200.05 | 200.05 | 231,647 |
| 13 Aug 2024 | 214.30 | 214.30 | 200.15 | 201.70 | 201.70 | 87,164 |
| 12 Aug 2024 | 208.60 | 214.65 | 202.65 | 210.35 | 210.35 | 229,877 |
| 09 Aug 2024 | 206.10 | 212.70 | 202.00 | 210.75 | 210.75 | 94,779 |
| 08 Aug 2024 | 206.25 | 207.75 | 201.25 | 202.35 | 202.35 | 96,558 |
| 07 Aug 2024 | 204.55 | 205.70 | 197.85 | 204.55 | 204.55 | 282,017 |
| 06 Aug 2024 | 198.10 | 209.80 | 194.00 | 196.85 | 196.85 | 148,639 |
| 05 Aug 2024 | 200.25 | 207.95 | 193.85 | 197.45 | 197.45 | 789,745 |
| 02 Aug 2024 | 207.05 | 221.20 | 202.45 | 215.15 | 215.15 | 594,008 |
| 01 Aug 2024 | 220.60 | 224.00 | 210.25 | 213.45 | 213.45 | 656,185 |
| 31 July 2024 | 218.75 | 224.45 | 212.90 | 216.85 | 216.85 | 261,317 |
| 30 July 2024 | 212.00 | 221.40 | 208.80 | 216.55 | 216.55 | 229,700 |
| 29 July 2024 | 216.35 | 216.35 | 206.85 | 209.90 | 209.90 | 88,216 |
| 26 July 2024 | 214.65 | 217.00 | 208.80 | 210.35 | 210.35 | 362,512 |
| 25 July 2024 | 209.95 | 217.80 | 205.75 | 211.05 | 211.05 | 681,787 |
| 24 July 2024 | 198.50 | 214.10 | 197.50 | 211.10 | 211.10 | 391,963 |
| 23 July 2024 | 198.20 | 200.00 | 182.50 | 194.15 | 194.15 | 447,997 |
| 22 July 2024 | 201.05 | 204.70 | 193.85 | 194.30 | 194.30 | 158,486 |
| 19 July 2024 | 187.95 | 202.95 | 180.85 | 200.55 | 200.55 | 539,873 |
| 18 July 2024 | 192.15 | 193.80 | 186.20 | 188.50 | 188.50 | 136,179 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 204.00 | 205.05 | 192.60 | 194.00 | 194.00 | 145,881 |
| 15 July 2024 | 198.35 | 203.95 | 195.20 | 202.10 | 202.10 | 287,852 |
| 12 July 2024 | 189.20 | 195.10 | 187.30 | 194.20 | 194.20 | 221,244 |
| 11 July 2024 | 185.70 | 193.50 | 184.80 | 186.05 | 186.05 | 220,844 |
| 10 July 2024 | 195.00 | 196.35 | 182.45 | 186.25 | 186.25 | 332,066 |
| 09 July 2024 | 183.10 | 199.00 | 183.10 | 193.25 | 193.25 | 225,606 |
| 08 July 2024 | 188.60 | 190.50 | 181.85 | 184.15 | 184.15 | 77,665 |
| 05 July 2024 | 185.90 | 189.90 | 183.55 | 188.60 | 188.60 | 189,490 |
| 03 July 2024 | 192.25 | 192.25 | 184.25 | 185.85 | 185.85 | 53,613 |
| 02 July 2024 | 191.10 | 195.00 | 184.55 | 188.55 | 188.55 | 113,383 |
| 01 July 2024 | 175.10 | 191.45 | 171.40 | 188.10 | 188.10 | 540,155 |
| 28 June 2024 | 174.95 | 177.65 | 170.95 | 173.55 | 173.55 | 132,449 |
| 27 June 2024 | 177.75 | 180.90 | 172.75 | 173.95 | 173.95 | 146,076 |
| 26 June 2024 | 177.60 | 182.35 | 176.05 | 177.15 | 177.15 | 42,143 |
| 25 June 2024 | 183.40 | 183.70 | 177.00 | 177.55 | 177.55 | 111,033 |
| 24 June 2024 | 175.20 | 184.00 | 175.20 | 180.05 | 180.05 | 76,971 |
| 21 June 2024 | 178.35 | 181.95 | 174.95 | 178.20 | 178.20 | 146,756 |
| 20 June 2024 | 164.55 | 178.80 | 164.55 | 177.50 | 177.50 | 426,007 |
| 18 June 2024 | 157.35 | 175.50 | 157.35 | 170.20 | 170.20 | 75,692 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 172.40 | 177.50 | 171.05 | 172.00 | 172.00 | 341,913 |
| 13 June 2024 | 167.65 | 170.00 | 166.85 | 169.75 | 169.75 | 45,371 |
| 12 June 2024 | 169.25 | 170.70 | 165.55 | 166.95 | 166.95 | 111,028 |
| 11 June 2024 | 168.85 | 171.35 | 166.60 | 167.75 | 167.75 | 42,798 |
| 10 June 2024 | 167.20 | 169.00 | 159.25 | 166.55 | 166.55 | 132,047 |
| 07 June 2024 | 160.65 | 165.10 | 158.70 | 164.10 | 164.10 | 64,577 |
| 06 June 2024 | 160.50 | 161.85 | 155.75 | 159.00 | 159.00 | 141,439 |
| 05 June 2024 | 147.25 | 157.45 | 139.00 | 156.80 | 156.80 | 195,123 |
| 04 June 2024 | 169.65 | 169.65 | 134.75 | 144.30 | 144.30 | 534,802 |
| 03 June 2024 | 170.75 | 174.40 | 163.95 | 166.30 | 166.30 | 287,397 |
| 31 May 2024 | 157.45 | 163.05 | 157.20 | 160.95 | 160.95 | 194,209 |
| 30 May 2024 | 165.05 | 168.85 | 155.40 | 157.30 | 157.30 | 234,862 |
| 29 May 2024 | 172.20 | 172.20 | 166.85 | 167.50 | 167.50 | 122,891 |
| 28 May 2024 | 171.00 | 173.00 | 166.35 | 171.25 | 171.25 | 126,573 |
| 24 May 2024 | 168.00 | 173.95 | 164.50 | 167.05 | 167.05 | 200,482 |
| 23 May 2024 | 171.90 | 171.90 | 167.25 | 168.35 | 168.35 | 90,180 |
| 22 May 2024 | 172.05 | 172.70 | 166.70 | 169.00 | 169.00 | 55,951 |
| 21 May 2024 | 178.00 | 178.90 | 170.45 | 171.70 | 171.70 | 76,787 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 172.30 | 176.65 | 168.00 | 173.95 | 173.95 | 142,831 |
| 16 May 2024 | 170.10 | 172.30 | 169.00 | 170.25 | 170.25 | 133,257 |
| 15 May 2024 | 181.00 | 181.65 | 168.70 | 169.50 | 169.50 | 210,537 |
| 14 May 2024 | 169.05 | 180.00 | 167.55 | 177.15 | 177.15 | 157,310 |
| 13 May 2024 | 171.20 | 174.55 | 163.65 | 165.60 | 165.60 | 154,644 |
| 10 May 2024 | 171.65 | 174.35 | 165.25 | 170.90 | 170.90 | 148,095 |
| 09 May 2024 | 183.25 | 183.25 | 169.05 | 171.75 | 171.75 | 69,646 |
| 08 May 2024 | 179.05 | 181.90 | 177.05 | 179.65 | 179.65 | 28,899 |
| 07 May 2024 | 183.50 | 186.10 | 175.00 | 178.65 | 178.65 | 196,481 |
| 06 May 2024 | 192.45 | 192.45 | 178.25 | 182.75 | 182.75 | 91,446 |
| 03 May 2024 | 193.30 | 193.95 | 188.85 | 190.20 | 190.20 | 54,383 |
| 02 May 2024 | 191.75 | 195.55 | 190.95 | 192.05 | 192.05 | 113,404 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 193.15 | 196.00 | 190.50 | 192.00 | 192.00 | 47,882 |
| 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 | - | - | - | - | - | - |
| *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.