Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
05 Jan 2023	38.60	38.80	37.80	38.20	38.20	190,691
04 Jan 2023	39.15	39.50	37.90	38.10	38.10	122,837
03 Jan 2023	39.75	40.20	39.05	39.20	39.20	92,426
30 Dec 2022	38.60	39.35	37.75	38.35	38.35	81,720
29 Dec 2022	37.65	38.85	37.65	38.45	38.45	65,395
28 Dec 2022	38.80	39.55	38.00	38.15	38.15	107,324
27 Dec 2022	36.75	38.55	36.75	38.20	38.20	110,934
23 Dec 2022	35.70	36.00	35.00	35.20	35.20	179,991
22 Dec 2022	36.65	37.40	35.65	36.10	36.10	98,864
21 Dec 2022	38.80	39.35	36.35	36.60	36.60	169,513
20 Dec 2022	39.15	39.80	38.55	38.80	38.80	76,260
19 Dec 2022	38.50	39.60	37.40	39.40	39.40	185,352
16 Dec 2022	39.00	39.15	37.65	37.90	37.90	148,424
15 Dec 2022	39.30	39.80	38.50	38.65	38.65	166,731
14 Dec 2022	38.90	40.00	38.90	39.35	39.35	108,658
13 Dec 2022	39.75	39.75	38.75	38.90	38.90	82,836
12 Dec 2022	39.10	39.35	38.55	38.85	38.85	73,732
09 Dec 2022	39.30	40.15	38.95	39.30	39.30	121,167
08 Dec 2022	39.00	39.95	39.00	39.60	39.60	90,215
07 Dec 2022	39.30	40.10	39.30	39.60	39.60	97,791
06 Dec 2022	40.15	40.40	39.60	39.80	39.80	106,039
05 Dec 2022	40.00	40.70	39.95	40.15	40.15	125,646
02 Dec 2022	39.40	40.30	39.40	40.10	40.10	111,082
01 Dec 2022	39.65	40.60	39.40	39.55	39.55	206,265
30 Nov 2022	40.25	40.60	39.55	39.75	39.75	72,889
29 Nov 2022	40.50	41.25	40.25	40.30	40.30	135,125
28 Nov 2022	40.85	41.65	40.50	40.60	40.60	216,698
25 Nov 2022	40.25	41.60	40.25	41.10	41.10	80,290
23 Nov 2022	40.95	42.25	40.85	41.30	41.30	209,092
22 Nov 2022	41.05	41.45	40.25	41.00	41.00	112,188
21 Nov 2022	40.25	41.35	40.25	40.90	40.90	182,398
18 Nov 2022	41.60	41.65	40.55	41.25	41.25	140,813
17 Nov 2022	41.00	42.55	40.75	41.60	41.60	303,894
16 Nov 2022	41.80	42.70	40.80	41.10	41.10	260,401
15 Nov 2022	40.10	42.60	38.80	41.95	41.95	834,904
14 Nov 2022	42.55	42.55	39.10	40.10	40.10	780,483
11 Nov 2022	44.70	45.75	43.70	44.20	44.20	648,572
10 Nov 2022	42.55	45.75	41.30	43.90	43.90	1,670,243
09 Nov 2022	42.75	43.50	41.10	41.65	41.65	340,938
08 Nov 2022	-	-	-	-	-	-
07 Nov 2022	41.75	42.90	41.50	42.40	42.40	319,663
04 Nov 2022	42.05	42.45	41.05	41.85	41.85	202,888
03 Nov 2022	41.90	42.85	41.25	41.50	41.50	262,909
02 Nov 2022	41.20	42.45	40.00	41.90	41.90	424,933
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.30+2.90(+0.04%)

ASX 2007,035.30+1.20(+0.02%)

AUD/USD0.6699-0.0012(-0.18%)

OIL73.80+0.60(+0.82%)

GOLD1,972.70-0.80(-0.04%)

Bitcoin AUD40,758.07+461.60(+1.15%)

Get our best money-saving hacks and pro tips now

Electrosteel Castings Limited (500128.BO)

ALL ORDS
7,222.30
+2.90(+0.04%)

ASX 200
7,035.30
+1.20(+0.02%)

AUD/USD
0.6699
-0.0012(-0.18%)

OIL
73.80
+0.60(+0.82%)

GOLD
1,972.70
-0.80(-0.04%)

Bitcoin AUD
40,758.07
+461.60(+1.15%)