Welspun Specialty Solutions Limited (500365.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 38.44 | 39.90 | 37.01 | 39.01 | 39.01 | 557,875 |
| 25 Apr 2024 | 38.65 | 39.20 | 37.50 | 37.70 | 37.70 | 194,651 |
| 24 Apr 2024 | 37.65 | 38.50 | 37.13 | 38.31 | 38.31 | 80,698 |
| 23 Apr 2024 | 37.85 | 38.00 | 36.90 | 37.12 | 37.12 | 106,826 |
| 22 Apr 2024 | 38.10 | 39.00 | 37.13 | 37.45 | 37.45 | 113,526 |
| 19 Apr 2024 | 37.10 | 37.89 | 36.80 | 37.31 | 37.31 | 195,709 |
| 18 Apr 2024 | 39.50 | 39.50 | 37.00 | 37.47 | 37.47 | 97,984 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 37.95 | 38.99 | 37.50 | 38.27 | 38.27 | 96,893 |
| 15 Apr 2024 | 37.21 | 39.90 | 37.21 | 38.07 | 38.07 | 261,123 |
| 12 Apr 2024 | 39.50 | 40.55 | 39.01 | 40.13 | 40.13 | 177,696 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 38.74 | 40.39 | 37.12 | 39.50 | 39.50 | 619,253 |
| 09 Apr 2024 | 38.69 | 39.70 | 37.25 | 37.54 | 37.54 | 212,209 |
| 08 Apr 2024 | 39.32 | 39.50 | 38.01 | 38.69 | 38.69 | 153,455 |
| 05 Apr 2024 | 41.00 | 41.00 | 38.00 | 39.20 | 39.20 | 657,307 |
| 04 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 72,104 |
| 03 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 45,039 |
| 02 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 35,433 |
| 01 Apr 2024 | 31.99 | 32.99 | 31.99 | 32.99 | 32.99 | 124,067 |
| 28 Mar 2024 | 32.50 | 32.80 | 30.68 | 31.42 | 31.42 | 545,483 |
| 27 Mar 2024 | 33.10 | 33.90 | 31.47 | 31.91 | 31.91 | 593,568 |
| 26 Mar 2024 | 33.21 | 34.60 | 33.00 | 33.12 | 33.12 | 458,357 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 33.11 | 34.49 | 33.11 | 33.99 | 33.99 | 322,097 |
| 21 Mar 2024 | 34.10 | 35.40 | 33.50 | 33.74 | 33.74 | 293,575 |
| 20 Mar 2024 | 35.11 | 35.74 | 33.26 | 34.09 | 34.09 | 149,282 |
| 19 Mar 2024 | 35.00 | 35.50 | 34.75 | 34.84 | 34.84 | 121,119 |
| 18 Mar 2024 | 35.14 | 35.49 | 34.49 | 34.96 | 34.96 | 134,882 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 33.86 | 37.30 | 33.85 | 34.98 | 34.98 | 254,045 |
| 13 Mar 2024 | 37.40 | 37.79 | 35.53 | 35.53 | 35.53 | 119,231 |
| 12 Mar 2024 | 39.99 | 39.99 | 37.12 | 37.40 | 37.40 | 234,632 |
| 11 Mar 2024 | 37.91 | 39.70 | 37.35 | 39.07 | 39.07 | 416,320 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 36.80 | 38.47 | 36.00 | 37.91 | 37.91 | 298,007 |
| 06 Mar 2024 | 38.00 | 38.30 | 36.45 | 36.64 | 36.64 | 190,653 |
| 05 Mar 2024 | 36.96 | 38.50 | 36.11 | 38.00 | 38.00 | 168,172 |
| 04 Mar 2024 | 37.94 | 38.60 | 36.64 | 36.94 | 36.94 | 102,955 |
| 01 Mar 2024 | 37.00 | 37.88 | 36.55 | 37.23 | 37.23 | 140,394 |
| 29 Feb 2024 | 36.05 | 37.35 | 35.90 | 36.13 | 36.13 | 250,623 |
| 28 Feb 2024 | 37.50 | 38.00 | 36.06 | 36.18 | 36.18 | 136,659 |
| 27 Feb 2024 | 37.30 | 37.99 | 36.90 | 37.62 | 37.62 | 121,062 |
| 26 Feb 2024 | 38.56 | 39.49 | 37.00 | 37.34 | 37.34 | 138,377 |
| 23 Feb 2024 | 38.39 | 38.39 | 37.00 | 37.81 | 37.81 | 278,406 |
| 22 Feb 2024 | 39.98 | 39.98 | 37.45 | 37.94 | 37.94 | 387,385 |
| 21 Feb 2024 | 39.40 | 40.00 | 38.40 | 38.84 | 38.84 | 144,139 |
| 20 Feb 2024 | 39.65 | 39.89 | 39.00 | 39.32 | 39.32 | 161,426 |
| 16 Feb 2024 | 40.44 | 41.00 | 39.80 | 40.16 | 40.16 | 117,437 |
| 15 Feb 2024 | 40.10 | 40.79 | 39.50 | 39.92 | 39.92 | 100,239 |
| 14 Feb 2024 | 39.34 | 40.50 | 39.00 | 40.12 | 40.12 | 181,834 |
| 13 Feb 2024 | 39.91 | 40.00 | 39.10 | 39.34 | 39.34 | 212,174 |
| 12 Feb 2024 | 39.75 | 40.98 | 39.45 | 39.77 | 39.77 | 291,196 |
| 09 Feb 2024 | 40.80 | 41.49 | 39.10 | 39.75 | 39.75 | 378,968 |
| 08 Feb 2024 | 41.90 | 41.94 | 40.80 | 40.92 | 40.92 | 456,778 |
| 07 Feb 2024 | 41.60 | 42.20 | 41.22 | 41.44 | 41.44 | 210,748 |
| 06 Feb 2024 | 41.95 | 42.00 | 41.07 | 41.52 | 41.52 | 263,985 |
| 05 Feb 2024 | 43.40 | 43.40 | 41.11 | 41.46 | 41.46 | 256,288 |
| 02 Feb 2024 | 42.84 | 42.84 | 41.00 | 41.70 | 41.70 | 228,789 |
| 01 Feb 2024 | 42.89 | 43.00 | 41.25 | 42.14 | 42.14 | 229,496 |
| 31 Jan 2024 | 42.60 | 42.75 | 41.30 | 42.51 | 42.51 | 330,411 |
| 30 Jan 2024 | 42.00 | 42.97 | 41.65 | 41.71 | 41.71 | 468,524 |
| 29 Jan 2024 | 43.40 | 43.40 | 41.50 | 42.52 | 42.52 | 632,600 |
| 26 Jan 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 25 Jan 2024 | 44.45 | 46.03 | 41.76 | 43.11 | 43.11 | 2,727,376 |
| 24 Jan 2024 | 41.94 | 43.90 | 41.00 | 43.84 | 43.84 | 484,572 |
| 23 Jan 2024 | 44.48 | 44.99 | 41.88 | 42.01 | 42.01 | 493,609 |
| 22 Jan 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 19 Jan 2024 | 42.50 | 43.30 | 41.53 | 43.10 | 43.10 | 642,883 |
| 18 Jan 2024 | 41.75 | 41.75 | 40.00 | 41.42 | 41.42 | 301,209 |
| 17 Jan 2024 | 41.40 | 41.99 | 40.25 | 41.07 | 41.07 | 343,096 |
| 16 Jan 2024 | 43.99 | 44.00 | 41.41 | 41.60 | 41.60 | 427,459 |
| 12 Jan 2024 | 42.96 | 42.96 | 41.40 | 42.26 | 42.26 | 1,289,473 |
| 11 Jan 2024 | 39.00 | 40.92 | 38.70 | 40.92 | 40.92 | 518,348 |
| 10 Jan 2024 | 39.20 | 39.47 | 38.80 | 38.98 | 38.98 | 144,089 |
| 09 Jan 2024 | 39.70 | 40.00 | 38.95 | 39.07 | 39.07 | 634,051 |
| 08 Jan 2024 | 38.80 | 39.75 | 38.80 | 39.36 | 39.36 | 629,566 |
| 05 Jan 2024 | 39.00 | 39.42 | 38.70 | 38.95 | 38.95 | 311,147 |
| 04 Jan 2024 | 39.59 | 39.59 | 38.95 | 39.00 | 39.00 | 373,255 |
| 03 Jan 2024 | 39.42 | 39.65 | 39.00 | 39.27 | 39.27 | 403,438 |
| 02 Jan 2024 | 40.30 | 40.30 | 38.05 | 39.28 | 39.28 | 273,930 |
| 29 Dec 2023 | 39.64 | 40.00 | 38.89 | 39.39 | 39.39 | 205,666 |
| 28 Dec 2023 | 40.03 | 40.75 | 39.00 | 39.25 | 39.25 | 326,288 |
| 27 Dec 2023 | 40.49 | 41.00 | 39.53 | 40.02 | 40.02 | 251,295 |
| 26 Dec 2023 | 40.68 | 40.94 | 39.75 | 40.21 | 40.21 | 155,427 |
| 22 Dec 2023 | 39.97 | 40.55 | 39.62 | 40.00 | 40.00 | 220,638 |
| 21 Dec 2023 | 40.00 | 40.90 | 38.91 | 39.50 | 39.50 | 589,244 |
| 20 Dec 2023 | 42.48 | 42.60 | 39.86 | 40.10 | 40.10 | 668,371 |
| 19 Dec 2023 | 41.79 | 42.00 | 41.11 | 41.95 | 41.95 | 320,252 |
| 18 Dec 2023 | 43.00 | 43.00 | 40.70 | 41.06 | 41.06 | 498,683 |
| 15 Dec 2023 | 40.00 | 41.39 | 40.00 | 40.99 | 40.99 | 452,189 |
| 14 Dec 2023 | 40.39 | 40.50 | 39.50 | 39.55 | 39.55 | 135,312 |
| 13 Dec 2023 | 40.38 | 40.89 | 38.79 | 39.74 | 39.74 | 157,327 |
| 12 Dec 2023 | 40.01 | 40.50 | 38.90 | 39.73 | 39.73 | 196,689 |
| 11 Dec 2023 | 40.49 | 40.87 | 39.00 | 39.85 | 39.85 | 168,076 |
| 08 Dec 2023 | 41.27 | 41.50 | 40.10 | 40.19 | 40.19 | 177,894 |
| 07 Dec 2023 | 41.35 | 41.50 | 40.50 | 41.27 | 41.27 | 172,890 |
| 06 Dec 2023 | 40.97 | 41.50 | 39.81 | 41.09 | 41.09 | 431,120 |
| 05 Dec 2023 | 41.00 | 41.50 | 40.31 | 40.69 | 40.69 | 168,871 |
| 04 Dec 2023 | 40.50 | 41.39 | 40.50 | 40.70 | 40.70 | 277,265 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.