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:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202367.2072.4567.0271.2271.22678,774
28 Sept 202365.3967.5965.0066.4166.41129,569
27 Sept 202365.1965.4564.3564.6764.6775,703
26 Sept 202365.2465.5564.3565.2565.25207,131
25 Sept 202362.0165.6061.7565.2565.25361,649
22 Sept 202364.0264.5662.0062.3862.38133,538
21 Sept 202364.1666.0064.0064.2964.29204,338
20 Sept 202363.6765.8963.6765.3665.36275,421
19 Sept 2023------
18 Sept 202365.9566.2564.1064.3264.32183,174
15 Sept 202367.4068.0065.7565.9765.9785,782
14 Sept 202365.1768.2065.1767.0367.03147,469
13 Sept 202364.0065.9962.7065.2865.28406,722
12 Sept 202369.9170.5661.0063.6363.63363,060
11 Sept 202369.3670.4468.3469.1969.19194,545
08 Sept 202372.5173.0369.3170.0370.03541,900
07 Sept 202371.0272.5569.6572.2972.29510,924
06 Sept 202370.8073.5369.6470.4470.44635,304
05 Sept 202369.7971.1067.5870.4270.42426,998
04 Sept 20230.9 Dividend
01 Sept 202369.1969.4768.1768.5867.68187,209
31 Aug 202369.6969.6967.2568.6967.79441,442
30 Aug 202369.0669.9868.5768.8267.92224,423
29 Aug 202369.0169.8066.8668.5367.63727,792
28 Aug 202369.0070.9567.5068.5867.681,713,176
25 Aug 202359.0067.3558.9566.3665.491,591,336
24 Aug 202360.3460.6059.4159.5758.7977,440
23 Aug 202361.1961.7059.1559.4558.67154,042
22 Aug 202360.0061.2859.9560.3759.58211,023
21 Aug 202358.7562.2358.7559.8659.07217,090
18 Aug 202360.4060.7058.5259.9159.1274,397
17 Aug 202359.1560.8359.1559.8859.09108,660
16 Aug 202361.9564.2858.2258.9958.22709,528
15 Aug 2023------
14 Aug 202356.5161.9956.5161.6760.86408,668
11 Aug 202359.2659.8558.1758.8558.08151,091
10 Aug 202358.7361.5357.7559.6558.87184,325
09 Aug 202360.7962.2858.0058.7357.96274,916
08 Aug 202362.2062.2059.0059.7058.92428,330
07 Aug 202362.2962.8060.4561.8761.06296,726
04 Aug 202361.6163.4560.8061.7560.94505,109
03 Aug 202358.3962.8056.9061.6760.861,117,583
02 Aug 202358.9459.4556.1457.0556.30165,798
01 Aug 202358.6659.4157.6258.6057.83171,551
31 July 202355.1058.9555.1058.6357.86168,564
28 July 202355.5056.9054.9056.8356.08175,053
27 July 202355.6256.6054.8155.3354.60132,036
26 July 202356.5057.7055.4555.6154.88124,809
25 July 202355.7956.8055.4656.4055.66131,358
24 July 202356.0157.2754.7055.5354.80133,879
21 July 202354.6156.7154.2756.4155.67127,951
20 July 202357.4557.4555.0155.2454.52168,720
19 July 202356.9057.4955.7555.9755.24155,948
18 July 202358.5159.5056.1756.7055.96157,855
17 July 202357.1259.3257.1259.0158.24238,315
14 July 202356.3458.3056.3458.0757.31162,786
13 July 202358.8559.0056.0556.6655.92213,867
12 July 202357.7159.0057.4957.9457.18115,550
11 July 202359.5060.1557.6557.9357.17316,537
10 July 202358.5661.3058.4559.8759.08265,766
07 July 202361.6961.8558.2558.4157.64390,522
06 July 202361.1562.8061.0061.4060.59191,810
05 July 202361.0062.5060.0061.1560.35275,207
03 July 202361.0062.4659.5061.2560.45670,800
30 June 202357.0562.0057.0559.7458.96940,968
29 June 2023------
28 June 2023------
27 June 202357.5958.2056.6357.1356.3899,553
26 June 202356.0957.7555.6057.5056.75969,736
23 June 202355.5356.9054.6056.0855.34965,376
22 June 202358.1058.6055.6056.0455.301,591,518
21 June 202356.5359.6056.5358.2357.47591,992
20 June 202356.4457.8256.0057.0056.25948,564
16 June 202357.3158.9556.6057.5956.83438,492
15 June 202357.6857.7055.7057.3456.591,808,524
14 June 202353.5458.6953.4656.9556.20851,170
13 June 202354.9054.9053.4053.5352.83103,251
12 June 202354.6155.4353.6054.6253.90468,474
09 June 202350.3054.9050.3054.4853.771,158,777
08 June 202351.9552.7149.8850.2649.60246,773
07 June 202352.5053.4751.3151.7751.09394,218
06 June 202351.8452.9551.1552.2051.51494,566
05 June 202351.1152.5051.0051.7851.10458,493
02 June 202347.8451.0047.0350.7350.061,319,593
01 June 202348.0148.5846.6347.0946.471,220,298
31 May 202346.7747.2246.1446.8446.2398,971
30 May 202345.9647.3045.7646.3145.70490,918
26 May 202344.9647.0644.9245.9645.36198,900
25 May 202344.8145.7044.5244.9644.37157,641
24 May 202343.6045.4243.4044.8144.22178,022
23 May 202343.2644.3943.2643.6243.05214,474
22 May 202344.6145.3042.9043.2642.69645,836
19 May 202345.8046.4344.1544.5443.96725,709
18 May 202345.0146.7043.8744.6944.102,329,853
17 May 202348.4748.6546.2546.5145.90400,916
16 May 202347.6949.5946.8048.0347.40800,826
15 May 202344.5048.4743.5047.2146.59504,531
12 May 202346.0146.8444.8045.2044.61447,571
11 May 202343.4646.2043.4645.9845.38602,116
10 May 202342.7944.9042.6543.7943.22457,389
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...