Mail

500128.BO - Electrosteel Castings Limited

YHD - YHD Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	-	-	-	-	-	-
30 May 2023	45.96	47.30	45.76	46.31	46.31	490,918
26 May 2023	44.96	47.06	44.92	45.96	45.96	198,900
25 May 2023	44.81	45.70	44.52	44.96	44.96	157,641
24 May 2023	43.60	45.42	43.40	44.81	44.81	178,022
23 May 2023	43.26	44.39	43.26	43.62	43.62	214,474
22 May 2023	44.61	45.30	42.90	43.26	43.26	645,836
19 May 2023	45.80	46.43	44.15	44.54	44.54	725,709
18 May 2023	45.01	46.70	43.87	44.69	44.69	2,329,853
17 May 2023	48.47	48.65	46.25	46.51	46.51	400,916
16 May 2023	47.69	49.59	46.80	48.03	48.03	800,826
15 May 2023	44.50	48.47	43.50	47.21	47.21	504,531
12 May 2023	46.01	46.84	44.80	45.20	45.20	447,571
11 May 2023	43.46	46.20	43.46	45.98	45.98	602,116
10 May 2023	42.79	44.90	42.65	43.79	43.79	457,389
09 May 2023	40.11	42.80	40.11	42.33	42.33	424,014
08 May 2023	39.66	40.90	39.66	40.56	40.56	104,662
05 May 2023	40.95	40.95	39.54	40.01	40.01	127,715
04 May 2023	39.10	40.84	39.10	40.67	40.67	107,378
03 May 2023	38.40	40.50	38.40	39.22	39.22	341,801
02 May 2023	38.75	39.30	38.17	39.15	39.15	351,053
01 May 2023	-	-	-	-	-	-
28 Apr 2023	36.51	38.49	36.05	37.93	37.93	202,520
27 Apr 2023	36.85	37.25	36.42	36.63	36.63	67,839
26 Apr 2023	36.60	37.20	36.42	36.83	36.83	110,172
25 Apr 2023	36.00	37.25	36.00	36.85	36.85	225,149
24 Apr 2023	34.00	36.86	34.00	36.44	36.44	335,683
21 Apr 2023	34.40	34.79	33.98	34.54	34.54	49,953
20 Apr 2023	34.89	34.95	34.26	34.61	34.61	160,814
19 Apr 2023	35.05	35.52	34.40	34.49	34.49	202,157
18 Apr 2023	34.40	35.54	34.40	34.69	34.69	145,672
17 Apr 2023	33.82	34.47	33.82	34.21	34.21	95,009
14 Apr 2023	-	-	-	-	-	-
13 Apr 2023	34.63	34.87	34.10	34.29	34.29	27,052
12 Apr 2023	34.10	35.30	34.10	34.63	34.63	83,943
11 Apr 2023	34.30	34.79	34.30	34.53	34.53	23,294
10 Apr 2023	33.76	34.95	33.76	34.50	34.50	60,207
06 Apr 2023	34.90	34.90	34.20	34.46	34.46	80,250
05 Apr 2023	33.56	34.49	33.56	34.18	34.18	46,191
04 Apr 2023	-	-	-	-	-	-
03 Apr 2023	32.60	34.50	32.60	33.48	33.48	140,313
31 Mar 2023	32.43	33.20	31.92	32.12	32.12	92,472
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	31.40	32.21	31.40	31.87	31.87	179,934
28 Mar 2023	32.75	32.75	31.51	31.72	31.72	140,286
27 Mar 2023	32.75	32.94	32.06	32.18	32.18	110,381
24 Mar 2023	32.90	33.07	32.55	32.71	32.71	95,498
23 Mar 2023	33.05	33.29	32.88	32.94	32.94	135,316
22 Mar 2023	32.61	33.36	32.61	33.08	33.08	78,396
21 Mar 2023	33.30	33.50	32.75	32.98	32.98	47,757
20 Mar 2023	32.85	33.65	32.65	32.94	32.94	63,184
17 Mar 2023	33.15	33.80	33.15	33.46	33.46	99,487
16 Mar 2023	33.05	33.91	32.65	33.18	33.18	78,018
15 Mar 2023	33.80	34.00	33.00	33.67	33.67	94,426
14 Mar 2023	32.55	33.50	32.55	33.26	33.26	71,364
13 Mar 2023	33.42	34.06	33.06	33.17	33.17	72,934
10 Mar 2023	34.60	34.65	33.76	33.86	33.86	48,838
09 Mar 2023	34.70	35.47	34.61	34.71	34.71	69,140
08 Mar 2023	33.84	34.90	33.60	34.67	34.67	153,334
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	34.05	34.52	33.80	33.84	33.84	60,567
03 Mar 2023	34.48	34.63	33.90	34.06	34.06	71,032
02 Mar 2023	34.05	34.98	34.00	34.20	34.20	41,812
01 Mar 2023	33.85	34.88	33.69	34.75	34.75	42,862
28 Feb 2023	34.75	34.75	32.80	33.75	33.75	126,613
27 Feb 2023	34.45	34.45	32.70	32.90	32.90	58,895
24 Feb 2023	33.70	34.65	33.40	33.70	33.70	151,862
23 Feb 2023	33.80	34.05	33.00	33.30	33.30	130,916
22 Feb 2023	34.45	34.65	32.85	33.00	33.00	175,279
21 Feb 2023	34.95	34.95	33.80	34.00	34.00	286,673
17 Feb 2023	34.00	34.60	32.95	33.35	33.35	154,833
16 Feb 2023	34.35	35.10	33.70	34.00	34.00	115,137
15 Feb 2023	34.30	34.65	33.55	34.20	34.20	69,750
14 Feb 2023	34.55	35.55	34.45	34.75	34.75	23,878
13 Feb 2023	35.25	35.85	34.80	34.90	34.90	61,745
10 Feb 2023	35.35	35.75	35.25	35.50	35.50	44,893
09 Feb 2023	36.50	36.50	35.20	35.40	35.40	49,059
08 Feb 2023	35.85	36.25	35.50	35.65	35.65	43,732
07 Feb 2023	35.65	36.25	35.50	35.70	35.70	59,042
06 Feb 2023	36.05	36.40	35.70	35.95	35.95	62,040
03 Feb 2023	36.05	36.60	34.90	36.00	36.00	92,912
02 Feb 2023	36.30	36.75	35.40	35.65	35.65	62,617
01 Feb 2023	37.45	37.60	35.65	36.00	36.00	90,537
31 Jan 2023	35.25	37.40	35.10	37.00	37.00	73,445
30 Jan 2023	35.60	36.80	35.55	35.75	35.75	93,318
27 Jan 2023	36.65	36.75	35.05	36.15	36.15	151,465
26 Jan 2023	36.35	36.35	36.35	36.35	36.35	-
25 Jan 2023	37.55	37.55	36.10	36.35	36.35	42,525
24 Jan 2023	37.65	37.80	36.70	36.80	36.80	73,478
23 Jan 2023	38.00	38.55	37.35	37.50	37.50	46,894
20 Jan 2023	38.00	39.50	37.80	38.20	38.20	202,278
19 Jan 2023	38.50	38.85	38.20	38.70	38.70	32,033
18 Jan 2023	37.55	39.10	37.55	38.40	38.40	658,096
17 Jan 2023	37.65	37.80	37.00	37.55	37.55	64,450
13 Jan 2023	37.40	38.25	37.35	38.05	38.05	100,143
12 Jan 2023	37.25	38.15	37.15	37.35	37.35	47,651
11 Jan 2023	37.30	38.25	37.30	37.65	37.65	140,998
10 Jan 2023	38.25	38.25	37.30	37.45	37.45	70,461
09 Jan 2023	38.05	39.00	37.70	38.00	38.00	110,703
06 Jan 2023	37.95	38.25	37.60	38.05	38.05	155,576
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...