Australia markets close in 4 hours 14 minutes

Electrosteel Castings Limited (500128.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202332.7532.7531.5131.7231.72140,286
27 Mar 202332.7532.9432.0632.1832.18110,381
24 Mar 202332.9033.0732.5532.7132.7195,498
23 Mar 202333.0533.2932.8832.9432.94135,316
22 Mar 202332.6133.3632.6133.0833.0878,396
21 Mar 202333.3033.5032.7532.9832.9847,757
20 Mar 202332.8533.6532.6532.9432.9463,184
17 Mar 202333.1533.8033.1533.4633.4699,487
16 Mar 202333.0533.9132.6533.1833.1878,018
15 Mar 202333.8034.0033.0033.6733.6794,426
14 Mar 202332.5533.5032.5533.2633.2671,364
13 Mar 202333.4234.0633.0633.1733.1772,934
10 Mar 202334.6034.6533.7633.8633.8648,838
09 Mar 202334.7035.4734.6134.7134.7169,140
08 Mar 202333.8434.9033.6034.6734.67153,334
07 Mar 2023------
06 Mar 202334.0534.5233.8033.8433.8460,567
03 Mar 202334.4834.6333.9034.0634.0671,032
02 Mar 202334.0534.9834.0034.2034.2041,812
01 Mar 202333.8534.8833.6934.7534.7542,862
28 Feb 202334.7534.7532.8033.7533.75126,613
27 Feb 202334.4534.4532.7032.9032.9058,895
24 Feb 202333.7034.6533.4033.7033.70151,862
23 Feb 202333.8034.0533.0033.3033.30130,916
22 Feb 202334.4534.6532.8533.0033.00175,279
21 Feb 202334.9534.9533.8034.0034.00286,673
17 Feb 202334.0034.6032.9533.3533.35154,833
16 Feb 202334.3535.1033.7034.0034.00115,137
15 Feb 202334.3034.6533.5534.2034.2069,750
14 Feb 202334.5535.5534.4534.7534.7523,878
13 Feb 202335.2535.8534.8034.9034.9061,745
10 Feb 202335.3535.7535.2535.5035.5044,893
09 Feb 202336.5036.5035.2035.4035.4049,059
08 Feb 202335.8536.2535.5035.6535.6543,732
07 Feb 202335.6536.2535.5035.7035.7059,042
06 Feb 202336.0536.4035.7035.9535.9562,040
03 Feb 202336.0536.6034.9036.0036.0092,912
02 Feb 202336.3036.7535.4035.6535.6562,617
01 Feb 202337.4537.6035.6536.0036.0090,537
31 Jan 202335.2537.4035.1037.0037.0073,445
30 Jan 202335.6036.8035.5535.7535.7593,318
27 Jan 202336.6536.7535.0536.1536.15151,465
26 Jan 202336.3536.3536.3536.3536.35-
25 Jan 202337.5537.5536.1036.3536.3542,525
24 Jan 202337.6537.8036.7036.8036.8073,478
23 Jan 202338.0038.5537.3537.5037.5046,894
20 Jan 202338.0039.5037.8038.2038.20202,278
19 Jan 202338.5038.8538.2038.7038.7032,033
18 Jan 202337.5539.1037.5538.4038.40658,096
17 Jan 202337.6537.8037.0037.5537.5564,450
13 Jan 202337.4038.2537.3538.0538.05100,143
12 Jan 202337.2538.1537.1537.3537.3547,651
11 Jan 202337.3038.2537.3037.6537.65140,998
10 Jan 202338.2538.2537.3037.4537.4570,461
09 Jan 202338.0539.0037.7038.0038.00110,703
06 Jan 202337.9538.2537.6038.0538.05155,576
05 Jan 202338.6038.8037.8038.2038.20190,691
04 Jan 202339.1539.5037.9038.1038.10122,837
03 Jan 202339.7540.2039.0539.2039.2092,426
30 Dec 202238.6039.3537.7538.3538.3581,720
29 Dec 202237.6538.8537.6538.4538.4565,395
28 Dec 202238.8039.5538.0038.1538.15107,324
27 Dec 202236.7538.5536.7538.2038.20110,934
23 Dec 202235.7036.0035.0035.2035.20179,991
22 Dec 202236.6537.4035.6536.1036.1098,864
21 Dec 202238.8039.3536.3536.6036.60169,513
20 Dec 202239.1539.8038.5538.8038.8076,260
19 Dec 202238.5039.6037.4039.4039.40185,352
16 Dec 202239.0039.1537.6537.9037.90148,424
15 Dec 202239.3039.8038.5038.6538.65166,731
14 Dec 202238.9040.0038.9039.3539.35108,658
13 Dec 202239.7539.7538.7538.9038.9082,836
12 Dec 202239.1039.3538.5538.8538.8573,732
09 Dec 202239.3040.1538.9539.3039.30121,167
08 Dec 202239.0039.9539.0039.6039.6090,215
07 Dec 202239.3040.1039.3039.6039.6097,791
06 Dec 202240.1540.4039.6039.8039.80106,039
05 Dec 202240.0040.7039.9540.1540.15125,646
02 Dec 202239.4040.3039.4040.1040.10111,082
01 Dec 202239.6540.6039.4039.5539.55206,265
30 Nov 202240.2540.6039.5539.7539.7572,889
29 Nov 202240.5041.2540.2540.3040.30135,125
28 Nov 202240.8541.6540.5040.6040.60216,698
25 Nov 202240.2541.6040.2541.1041.1080,290
23 Nov 202240.9542.2540.8541.3041.30209,092
22 Nov 202241.0541.4540.2541.0041.00112,188
21 Nov 202240.2541.3540.2540.9040.90182,398
18 Nov 202241.6041.6540.5541.2541.25140,813
17 Nov 202241.0042.5540.7541.6041.60303,894
16 Nov 202241.8042.7040.8041.1041.10260,401
15 Nov 202240.1042.6038.8041.9541.95834,904
14 Nov 202242.5542.5539.1040.1040.10780,483
11 Nov 202244.7045.7543.7044.2044.20648,572
10 Nov 202242.5545.7541.3043.9043.901,670,243
09 Nov 202242.7543.5041.1041.6541.65340,938
08 Nov 2022------
07 Nov 202241.7542.9041.5042.4042.40319,663
04 Nov 202242.0542.4541.0541.8541.85202,888
03 Nov 202241.9042.8541.2541.5041.50262,909
02 Nov 202241.2042.4540.0041.9041.90424,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...