Australia markets closed

Electrosteel Castings Limited (500128.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 May 2024171.00173.00166.35171.25171.25126,573
24 May 2024168.00173.95164.50167.05167.05200,482
23 May 2024171.90171.90167.25168.35168.3590,180
22 May 2024172.05172.70166.70169.00169.0055,951
21 May 2024178.00178.90170.45171.70171.7076,787
20 May 2024------
17 May 2024172.30176.65168.00173.95173.95142,831
16 May 2024170.10172.30169.00170.25170.25133,257
15 May 2024181.00181.65168.70169.50169.50210,537
14 May 2024169.05180.00167.55177.15177.15157,310
13 May 2024171.20174.55163.65165.60165.60154,644
10 May 2024171.65174.35165.25170.90170.90148,095
09 May 2024183.25183.25169.05171.75171.7569,646
08 May 2024179.05181.90177.05179.65179.6528,899
07 May 2024183.50186.10175.00178.65178.65196,481
06 May 2024192.45192.45178.25182.75182.7591,446
03 May 2024193.30193.95188.85190.20190.2054,383
02 May 2024191.75195.55190.95192.05192.05113,404
01 May 2024------
30 Apr 2024193.15196.00190.50192.00192.0047,882
29 Apr 2024194.40196.15190.00191.50191.50211,146
26 Apr 2024199.40203.30192.00193.10193.10176,675
25 Apr 2024203.00204.40195.95199.10199.10271,352
24 Apr 2024204.15206.85201.00203.35203.3556,918
23 Apr 2024203.70208.00200.55203.90203.90263,043
22 Apr 2024202.15206.00200.00201.50201.50269,403
19 Apr 2024184.30200.05183.35196.70196.70495,750
18 Apr 2024190.05194.80187.20188.45188.4598,382
17 Apr 2024------
16 Apr 2024190.70196.85185.00189.50189.50331,355
15 Apr 2024184.20195.40163.35193.80193.80332,004
12 Apr 2024189.65195.00188.30190.10190.1076,686
11 Apr 2024------
10 Apr 2024192.85195.95189.25189.95189.9588,738
09 Apr 2024188.90194.90186.35191.45191.45220,624
08 Apr 2024192.45196.00185.85187.90187.90357,022
05 Apr 2024189.00192.00185.55191.20191.20129,835
04 Apr 2024184.20192.10182.95189.95189.95154,095
03 Apr 2024180.85186.50178.90181.50181.50317,969
02 Apr 2024181.80185.30178.60181.10181.1092,329
01 Apr 2024181.50184.00179.75181.10181.10237,655
28 Mar 2024178.80182.80175.60178.35178.3568,127
27 Mar 2024177.95180.70174.00177.80177.80232,206
26 Mar 2024165.50179.40163.95172.90172.90456,956
25 Mar 2024------
22 Mar 2024158.45166.65157.00163.80163.80112,851
21 Mar 2024149.90157.00149.90155.80155.80127,939
20 Mar 2024150.85152.35145.00148.00148.0059,492
19 Mar 2024154.15156.50147.75148.35148.35230,996
18 Mar 2024158.35162.85152.10153.80153.80185,205
15 Mar 2024------
14 Mar 2024140.20153.25136.15146.10146.10271,512
13 Mar 2024155.65156.95142.00143.10143.10273,835
12 Mar 2024161.55161.55146.50155.00155.00186,688
11 Mar 2024163.70166.25158.15160.55160.55182,865
08 Mar 2024------
07 Mar 2024165.95168.50162.40165.70165.70269,199
06 Mar 2024164.40167.00153.90163.35163.35272,485
05 Mar 2024160.15168.30160.15163.10163.10179,612
04 Mar 2024165.00166.00159.30164.55164.55178,531
01 Mar 2024163.40169.10163.00165.30165.30224,699
29 Feb 2024165.00166.35157.70160.20160.20314,326
28 Feb 2024166.70168.85160.95165.65165.65283,917
27 Feb 2024176.40176.40167.25169.20169.20132,577
26 Feb 2024178.70178.70171.70173.05173.05106,849
23 Feb 2024178.25180.30175.20176.30176.30134,900
22 Feb 2024175.65179.10172.70178.50178.50190,138
21 Feb 2024183.95184.55174.00175.55175.5594,513
21 Feb 20240.5 Dividend
20 Feb 2024181.85187.40178.25182.50182.00282,750
16 Feb 2024177.80180.60173.25176.65176.1786,550
15 Feb 2024174.75180.00172.20175.75175.27221,445
14 Feb 2024143.90174.80143.90172.80172.33414,447
13 Feb 2024162.65165.90137.30157.95157.521,123,750
12 Feb 2024184.65187.40160.80163.65163.20298,403
09 Feb 2024195.30198.50173.05184.30183.80818,023
08 Feb 2024197.35201.70181.70191.15190.631,108,197
07 Feb 2024195.90204.10194.80197.30196.76270,809
06 Feb 2024190.85195.00184.40193.80193.27602,803
05 Feb 2024183.25192.00183.00189.35188.83384,728
02 Feb 2024176.65187.70176.65182.90182.40443,559
01 Feb 2024174.25177.05169.10175.30174.82412,124
31 Jan 2024167.50176.80167.20174.95174.47456,898
30 Jan 2024160.25168.00159.50166.45165.99293,300
29 Jan 2024162.15165.95157.20158.90158.46385,900
26 Jan 2024158.80158.80158.80158.80158.36-
25 Jan 2024153.60160.90150.65158.80158.36431,654
24 Jan 2024144.45154.00141.00152.55152.13476,159
23 Jan 2024148.00151.80141.90143.60143.21446,336
22 Jan 2024140.65140.65140.65140.65140.26-
19 Jan 2024143.20144.25140.00140.65140.26270,656
18 Jan 2024135.20142.00132.60140.75140.36708,851
17 Jan 2024130.75138.00130.00135.15134.78341,217
16 Jan 2024134.75134.75128.80132.60132.24450,680
12 Jan 2024127.30129.30125.35125.80125.46159,564
11 Jan 2024128.30129.55125.00126.20125.85247,220
10 Jan 2024126.60130.00124.35127.65127.3098,736
09 Jan 2024131.20132.70124.90125.45125.11374,797
08 Jan 2024132.25134.20126.80130.50130.14544,091
05 Jan 2024125.30130.50123.25129.85129.49701,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...