Australia markets open in 3 minutes

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

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023798.95798.95774.00780.05780.054,125
30 Nov 2023812.40812.40784.05788.75788.751,806
29 Nov 2023808.25813.90790.65796.60796.603,763
28 Nov 2023809.00811.40796.20808.25808.253,144
27 Nov 2023------
24 Nov 2023813.40813.40790.65799.45799.452,573
22 Nov 2023816.90817.00803.00809.15809.15687
21 Nov 2023819.35819.35800.05805.35805.35956
20 Nov 2023812.10820.00808.00810.50810.501,372
17 Nov 2023825.00825.00809.05812.10812.102,691
16 Nov 2023817.00826.30815.10817.10817.103,522
15 Nov 2023838.80838.80815.35816.60816.602,384
14 Nov 2023------
13 Nov 2023815.00832.00800.05820.75820.754,777
10 Nov 2023824.30827.00805.05805.75805.751,887
09 Nov 2023838.95839.70805.00805.80805.801,069
08 Nov 2023823.65837.80821.70821.70821.701,518
07 Nov 2023844.90845.00825.00832.15832.155,012
06 Nov 2023847.80880.00822.60832.75832.7512,751
03 Nov 2023783.45813.50783.45803.60803.602,992
02 Nov 2023808.90810.00785.25799.95799.95992
01 Nov 2023810.00810.00790.00794.75794.753,712
31 Oct 2023765.00792.90755.00782.95782.952,584
30 Oct 2023759.00768.90741.00763.85763.852,870
27 Oct 2023735.00768.75735.00758.90758.902,752
26 Oct 2023744.90764.65711.15764.60764.601,411
25 Oct 2023743.80759.85743.80748.05748.052,206
24 Oct 2023------
23 Oct 2023776.05799.30722.00743.80743.804,820
20 Oct 2023801.00818.30770.00788.75788.751,044
19 Oct 2023799.05814.40790.85796.20796.201,479
18 Oct 2023817.00819.80806.10809.60809.60994
17 Oct 2023808.00827.70808.00814.90814.903,749
16 Oct 2023819.90825.00792.00795.60795.602,815
13 Oct 2023779.00820.00776.00802.25802.257,734
12 Oct 2023776.50781.00746.00773.80773.804,447
11 Oct 2023764.90769.95753.00763.85763.85588
10 Oct 2023745.15766.75742.00754.90754.902,162
09 Oct 2023751.50773.80730.65749.65749.652,385
06 Oct 2023745.00760.00736.05756.30756.303,282
05 Oct 2023734.75754.60730.00751.15751.154,430
04 Oct 2023761.00761.00720.00723.75723.755,306
03 Oct 2023764.00767.80747.30750.85750.851,825
02 Oct 2023------
29 Sept 2023772.75772.75755.00763.20763.20537
28 Sept 2023760.35771.40750.05751.10751.101,023
27 Sept 2023773.40773.40751.20760.35760.351,286
26 Sept 2023774.95774.95763.40774.10774.10446
25 Sept 2023760.00774.00752.05773.65773.651,794
22 Sept 2023741.00759.00741.00753.70753.703,388
21 Sept 2023750.00750.00730.65738.20738.202,851
20 Sept 2023770.30770.30743.10750.05750.051,076
19 Sept 2023------
18 Sept 2023775.00775.00743.00767.35767.353,445
15 Sept 2023773.25787.90750.15756.65756.656,116
14 Sept 2023771.10787.50771.10773.25773.252,931
13 Sept 2023786.30787.00755.65770.25770.254,610
12 Sept 2023820.00820.00755.00759.50759.507,746
11 Sept 2023815.10827.30805.05807.10807.107,709
08 Sept 2023823.30834.45815.00818.95818.954,746
08 Sept 20235 Dividend
07 Sept 2023838.00839.25820.00828.75823.752,419
06 Sept 2023826.10840.95826.00829.30824.301,873
05 Sept 2023838.00848.00817.00831.55826.5331,341
01 Sept 2023824.00825.90812.00819.90814.953,845
31 Aug 2023822.00828.00810.50815.90810.981,695
30 Aug 2023832.00832.00806.00816.55811.623,911
29 Aug 2023829.95844.00820.05829.35824.354,015
28 Aug 2023834.35834.35801.45818.20813.267,230
25 Aug 2023825.10825.10808.00815.25810.331,962
24 Aug 2023844.35844.35800.00808.90804.022,651
23 Aug 2023833.20833.20810.25820.50815.552,542
22 Aug 2023795.15829.35790.00821.00816.055,918
21 Aug 2023799.00817.00792.00801.80796.965,434
18 Aug 2023795.65818.80795.65799.85795.022,583
17 Aug 2023829.00829.00808.05809.80804.912,374
16 Aug 2023802.05828.95802.05819.20814.261,457
15 Aug 2023------
14 Aug 2023839.35841.25808.00814.70809.781,778
11 Aug 2023820.00839.00818.00825.95820.976,458
10 Aug 2023810.00827.00810.00818.60813.663,571
09 Aug 2023810.00822.90808.05811.50806.601,219
08 Aug 2023818.95820.00802.60810.50805.614,206
07 Aug 2023790.65826.00790.65812.75807.853,569
04 Aug 2023829.30833.90800.00805.20800.347,855
03 Aug 2023816.30821.80795.00815.05810.135,828
02 Aug 2023845.00845.00805.00816.30811.387,529
01 Aug 2023826.50851.00825.00828.65823.655,436
31 July 2023835.00835.00815.00827.35822.363,107
28 July 2023830.00844.70811.00815.70810.784,420
27 July 2023866.00883.90820.65829.25824.2512,732
26 July 2023825.00875.00815.65867.60862.3712,254
25 July 2023874.00876.00817.00824.30819.339,813
24 July 2023789.00855.00785.00847.10841.9953,573
21 July 2023739.00739.00724.00729.95725.552,574
20 July 2023725.05739.35720.00724.05719.684,088
19 July 2023760.00763.85721.00724.35719.987,358
18 July 2023783.50788.80740.00762.30757.705,693
17 July 2023765.00795.00765.00783.40778.674,340
14 July 2023789.35790.00766.00773.45768.785,822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...