Australia markets close in 5 hours 1 minute

ZF Steering Gear (India) Limited (505163.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,107.001,124.001,090.001,105.751,105.753,283
16 May 20241,123.951,123.951,107.051,118.051,118.052,404
15 May 20241,088.751,118.001,062.001,112.101,112.103,739
14 May 20241,077.901,089.351,053.001,078.501,078.504,346
13 May 20241,068.301,079.351,028.001,066.401,066.403,554
10 May 20241,035.201,088.001,028.501,075.501,075.502,385
09 May 20241,039.701,083.001,035.101,041.601,041.603,456
08 May 20241,048.001,073.701,025.251,066.351,066.352,360
07 May 20241,100.001,100.851,020.001,040.201,040.203,295
06 May 20241,125.001,125.001,063.201,079.251,079.254,289
03 May 20241,096.001,119.001,096.001,117.051,117.052,230
02 May 20241,121.001,121.001,092.001,104.651,104.651,174
01 May 2024------
30 Apr 20241,118.451,119.701,086.001,110.251,110.254,735
29 Apr 20241,115.801,120.001,098.151,107.351,107.358,482
26 Apr 20241,075.651,101.901,075.651,086.101,086.105,303
25 Apr 20241,109.001,114.001,072.001,079.601,079.604,849
24 Apr 20241,066.001,120.001,066.001,088.101,088.1016,415
23 Apr 20241,003.001,060.00998.001,056.701,056.7050,090
22 Apr 2024983.001,000.00983.00997.50997.507,107
19 Apr 2024973.001,005.00967.35995.30995.3011,130
18 Apr 2024980.051,019.90980.05990.35990.357,620
17 Apr 2024------
16 Apr 2024935.551,001.00935.00980.05980.0513,225
15 Apr 2024939.00972.00916.20949.40949.408,143
12 Apr 2024945.90950.00935.00942.65942.652,289
11 Apr 2024------
10 Apr 2024943.00965.95925.40939.40939.405,460
09 Apr 2024958.95962.90940.15942.90942.901,951
08 Apr 2024914.15960.00903.20941.95941.955,423
05 Apr 2024938.90938.90899.00915.80915.801,893
04 Apr 2024927.05953.00927.05937.80937.804,760
03 Apr 2024903.00939.00903.00934.60934.605,914
02 Apr 2024880.00919.95880.00903.65903.652,705
01 Apr 2024821.10949.00820.00870.30870.307,529
28 Mar 2024817.20822.00802.05820.05820.056,468
27 Mar 2024819.00824.80807.00809.80809.802,334
26 Mar 2024826.40826.40800.65815.70815.702,683
25 Mar 2024------
22 Mar 2024814.30819.00803.10814.00814.001,994
21 Mar 2024810.10818.30803.50814.30814.303,928
20 Mar 2024807.00824.80803.00803.55803.554,371
19 Mar 2024817.15844.60801.00806.10806.107,538
18 Mar 2024844.95844.95813.00817.15817.154,690
15 Mar 2024------
14 Mar 2024829.50860.00813.00836.70836.705,418
13 Mar 2024844.85868.90801.60812.55812.555,385
12 Mar 2024872.00872.30844.00844.85844.853,414
11 Mar 2024875.00881.90850.00861.45861.452,945
08 Mar 2024------
07 Mar 2024857.90880.00853.20862.45862.453,434
06 Mar 2024874.00874.00832.60858.30858.304,196
05 Mar 2024875.55899.00781.00836.90836.907,344
04 Mar 2024881.00889.90870.00875.55875.55926
01 Mar 2024889.95890.00835.00881.50881.502,486
29 Feb 2024909.00909.00870.00875.55875.552,450
28 Feb 2024914.80914.80883.65884.90884.902,576
27 Feb 2024909.00920.00877.05903.80903.807,783
26 Feb 2024913.90913.90875.15882.20882.201,190
23 Feb 2024882.10919.35882.10886.65886.651,975
22 Feb 2024900.05900.05876.65879.90879.903,225
21 Feb 2024917.90918.00891.00896.00896.003,678
20 Feb 2024910.00911.05893.15899.50899.503,046
16 Feb 2024929.00929.00911.20917.40917.404,358
15 Feb 2024923.95923.95908.00919.00919.001,533
14 Feb 2024877.00914.95868.00906.70906.704,525
13 Feb 2024930.00930.00872.45887.30887.303,042
12 Feb 2024952.00979.40890.00895.30895.3013,230
09 Feb 2024950.65989.95925.00979.50979.505,998
08 Feb 2024998.851,027.00962.50968.70968.7026,866
07 Feb 2024951.15999.00892.15975.45975.4511,178
06 Feb 2024930.00959.35906.00910.15910.156,298
05 Feb 2024970.00994.80922.00932.25932.259,740
02 Feb 2024950.00979.85950.00970.50970.502,944
01 Feb 2024945.00989.00920.65973.30973.304,070
31 Jan 2024972.90984.00940.65956.60956.604,039
30 Jan 2024966.15981.00950.00955.00955.003,161
29 Jan 2024900.00969.95900.00966.15966.158,052
26 Jan 2024926.75926.75926.75926.75926.75-
25 Jan 2024902.60965.00902.60926.75926.754,026
24 Jan 2024886.10936.85886.10919.60919.60976
23 Jan 2024928.00942.20892.10905.40905.401,304
22 Jan 2024940.20940.20940.20940.20940.20-
19 Jan 2024951.00957.90938.00940.20940.201,922
18 Jan 2024917.80940.00902.00936.85936.853,529
17 Jan 2024924.90964.35912.65917.80917.807,503
16 Jan 2024969.35969.35900.65918.20918.208,570
12 Jan 2024929.90975.55910.00968.40968.4012,617
11 Jan 2024875.00930.00875.00922.65922.6518,360
10 Jan 2024899.00900.00851.20875.75875.7510,059
09 Jan 2024872.55899.00862.35879.95879.9511,249
08 Jan 2024808.90879.00797.65862.35862.3521,175
05 Jan 2024796.20814.45795.00795.45795.451,959
04 Jan 2024802.05812.95796.00800.20800.201,498
03 Jan 2024801.10812.40799.10799.15799.151,123
02 Jan 2024818.00818.00796.00798.50798.502,342
29 Dec 2023819.00819.00800.00801.00801.002,920
28 Dec 2023824.95833.95807.05818.00818.004,486
27 Dec 2023820.00830.60806.65816.50816.503,017
26 Dec 2023816.00830.00792.15820.25820.256,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...