ZF Steering Gear (India) Limited (505163.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 390.35 | 397.00 | 384.20 | 392.65 | 392.65 | 1,826 |
| 16 Mar 2023 | 396.25 | 398.40 | 385.00 | 390.65 | 390.65 | 3,038 |
| 15 Mar 2023 | 398.00 | 400.00 | 395.00 | 396.25 | 396.25 | 11,681 |
| 14 Mar 2023 | 405.25 | 405.25 | 391.00 | 394.30 | 394.30 | 4,368 |
| 13 Mar 2023 | 418.00 | 421.85 | 400.00 | 404.20 | 404.20 | 2,497 |
| 10 Mar 2023 | 426.85 | 426.85 | 409.05 | 416.65 | 416.65 | 1,489 |
| 09 Mar 2023 | 424.95 | 425.00 | 416.55 | 419.75 | 419.75 | 1,479 |
| 08 Mar 2023 | 424.00 | 424.90 | 414.00 | 418.15 | 418.15 | 1,375 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 420.30 | 425.00 | 416.85 | 418.65 | 418.65 | 1,898 |
| 03 Mar 2023 | 420.95 | 421.50 | 410.50 | 416.85 | 416.85 | 1,385 |
| 02 Mar 2023 | 408.35 | 422.00 | 385.60 | 404.65 | 404.65 | 1,192 |
| 01 Mar 2023 | 411.00 | 415.00 | 409.35 | 412.10 | 412.10 | 1,612 |
| 28 Feb 2023 | 415.00 | 425.00 | 406.00 | 409.80 | 409.80 | 1,183 |
| 27 Feb 2023 | 419.80 | 419.80 | 407.00 | 414.90 | 414.90 | 2,135 |
| 24 Feb 2023 | 414.00 | 418.00 | 407.25 | 407.65 | 407.65 | 948 |
| 23 Feb 2023 | 409.10 | 423.00 | 409.10 | 414.80 | 414.80 | 831 |
| 22 Feb 2023 | 425.40 | 425.40 | 411.00 | 413.05 | 413.05 | 1,363 |
| 21 Feb 2023 | 415.10 | 424.65 | 412.80 | 422.90 | 422.90 | 1,624 |
| 17 Feb 2023 | 439.00 | 439.00 | 415.05 | 417.00 | 417.00 | 1,376 |
| 16 Feb 2023 | 422.00 | 425.00 | 421.00 | 425.00 | 425.00 | 2,480 |
| 15 Feb 2023 | 413.80 | 420.05 | 408.00 | 415.15 | 415.15 | 1,384 |
| 14 Feb 2023 | 409.00 | 419.95 | 407.15 | 413.80 | 413.80 | 854 |
| 13 Feb 2023 | 430.00 | 430.00 | 405.00 | 407.15 | 407.15 | 3,827 |
| 10 Feb 2023 | 419.00 | 425.00 | 418.85 | 424.95 | 424.95 | 1,479 |
| 09 Feb 2023 | 423.00 | 423.00 | 411.00 | 414.50 | 414.50 | 2,935 |
| 08 Feb 2023 | 426.00 | 426.00 | 413.00 | 413.90 | 413.90 | 2,429 |
| 07 Feb 2023 | 425.00 | 426.00 | 421.00 | 424.90 | 424.90 | 2,165 |
| 06 Feb 2023 | 440.00 | 440.00 | 417.05 | 424.95 | 424.95 | 884 |
| 03 Feb 2023 | 415.00 | 425.00 | 412.00 | 425.00 | 425.00 | 2,231 |
| 02 Feb 2023 | 405.00 | 420.00 | 405.00 | 413.40 | 413.40 | 1,851 |
| 01 Feb 2023 | 432.60 | 439.00 | 405.00 | 410.65 | 410.65 | 3,074 |
| 31 Jan 2023 | 425.05 | 426.00 | 420.00 | 424.80 | 424.80 | 2,421 |
| 30 Jan 2023 | 437.00 | 449.90 | 418.05 | 423.60 | 423.60 | 5,434 |
| 27 Jan 2023 | 449.90 | 449.90 | 435.10 | 437.40 | 437.40 | 1,017 |
| 26 Jan 2023 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | - |
| 25 Jan 2023 | 440.15 | 450.00 | 436.50 | 438.80 | 438.80 | 1,462 |
| 24 Jan 2023 | 455.00 | 457.90 | 442.05 | 444.95 | 444.95 | 1,820 |
| 23 Jan 2023 | 458.80 | 458.80 | 451.70 | 453.40 | 453.40 | 1,121 |
| 20 Jan 2023 | 470.50 | 474.90 | 451.00 | 456.80 | 456.80 | 2,031 |
| 19 Jan 2023 | 470.00 | 473.95 | 462.00 | 468.60 | 468.60 | 1,366 |
| 18 Jan 2023 | 466.50 | 473.65 | 466.50 | 467.90 | 467.90 | 1,450 |
| 17 Jan 2023 | 469.00 | 475.00 | 463.50 | 466.50 | 466.50 | 2,835 |
| 13 Jan 2023 | 482.00 | 496.20 | 480.20 | 495.05 | 495.05 | 2,410 |
| 12 Jan 2023 | 487.05 | 496.00 | 478.45 | 481.35 | 481.35 | 5,587 |
| 11 Jan 2023 | 485.60 | 495.50 | 485.60 | 491.70 | 491.70 | 976 |
| 10 Jan 2023 | 497.90 | 498.00 | 480.00 | 482.35 | 482.35 | 1,922 |
| 09 Jan 2023 | 490.00 | 497.00 | 476.05 | 494.00 | 494.00 | 793 |
| 06 Jan 2023 | 497.80 | 497.80 | 490.00 | 494.10 | 494.10 | 1,176 |
| 05 Jan 2023 | 489.20 | 498.85 | 489.20 | 490.10 | 490.10 | 1,323 |
| 04 Jan 2023 | 500.00 | 500.00 | 486.30 | 495.00 | 495.00 | 659 |
| 03 Jan 2023 | 490.00 | 502.95 | 486.00 | 494.10 | 494.10 | 1,155 |
| 30 Dec 2022 | 505.00 | 505.00 | 489.00 | 495.40 | 495.40 | 987 |
| 29 Dec 2022 | 500.00 | 500.00 | 492.45 | 499.65 | 499.65 | 348 |
| 28 Dec 2022 | 491.00 | 504.45 | 485.90 | 502.90 | 502.90 | 2,685 |
| 27 Dec 2022 | 481.95 | 492.00 | 480.50 | 489.80 | 489.80 | 885 |
| 23 Dec 2022 | 473.10 | 482.90 | 472.00 | 472.35 | 472.35 | 3,309 |
| 22 Dec 2022 | 486.10 | 492.80 | 472.00 | 480.05 | 480.05 | 2,173 |
| 21 Dec 2022 | 501.05 | 509.55 | 472.00 | 484.75 | 484.75 | 6,224 |
| 20 Dec 2022 | 493.00 | 508.95 | 493.00 | 500.80 | 500.80 | 1,707 |
| 19 Dec 2022 | 500.05 | 510.95 | 499.00 | 499.85 | 499.85 | 428 |
| 16 Dec 2022 | 515.00 | 516.00 | 492.00 | 501.35 | 501.35 | 1,199 |
| 15 Dec 2022 | 504.95 | 518.00 | 503.00 | 504.80 | 504.80 | 1,335 |
| 14 Dec 2022 | 501.00 | 510.00 | 495.00 | 504.20 | 504.20 | 2,105 |
| 13 Dec 2022 | 500.00 | 514.80 | 491.30 | 497.50 | 497.50 | 2,050 |
| 12 Dec 2022 | 495.00 | 501.00 | 490.00 | 495.65 | 495.65 | 2,793 |
| 09 Dec 2022 | 505.85 | 513.00 | 500.00 | 500.25 | 500.25 | 1,124 |
| 08 Dec 2022 | 510.00 | 514.00 | 501.00 | 505.95 | 505.95 | 3,137 |
| 07 Dec 2022 | 509.10 | 516.95 | 508.00 | 509.85 | 509.85 | 673 |
| 06 Dec 2022 | 506.30 | 517.45 | 505.00 | 509.05 | 509.05 | 687 |
| 05 Dec 2022 | 517.50 | 517.50 | 507.00 | 510.60 | 510.60 | 662 |
| 02 Dec 2022 | 519.90 | 519.90 | 500.00 | 508.65 | 508.65 | 2,697 |
| 01 Dec 2022 | 520.00 | 520.95 | 505.00 | 516.95 | 516.95 | 1,003 |
| 30 Nov 2022 | 511.00 | 520.00 | 501.20 | 519.60 | 519.60 | 1,958 |
| 29 Nov 2022 | 513.00 | 515.00 | 507.95 | 512.05 | 512.05 | 1,553 |
| 28 Nov 2022 | 513.00 | 515.00 | 504.20 | 506.80 | 506.80 | 2,168 |
| 25 Nov 2022 | 500.30 | 515.00 | 500.00 | 502.90 | 502.90 | 1,943 |
| 23 Nov 2022 | 514.70 | 515.00 | 503.20 | 505.30 | 505.30 | 1,542 |
| 22 Nov 2022 | 519.00 | 519.00 | 500.00 | 503.05 | 503.05 | 185 |
| 21 Nov 2022 | 512.55 | 512.55 | 495.05 | 498.40 | 498.40 | 3,786 |
| 18 Nov 2022 | 516.20 | 527.90 | 515.00 | 515.80 | 515.80 | 1,405 |
| 17 Nov 2022 | 532.90 | 532.90 | 514.00 | 514.55 | 514.55 | 464 |
| 16 Nov 2022 | 516.25 | 530.00 | 515.00 | 517.35 | 517.35 | 2,974 |
| 15 Nov 2022 | 526.10 | 534.90 | 518.00 | 521.60 | 521.60 | 1,044 |
| 14 Nov 2022 | 522.00 | 530.00 | 515.00 | 525.35 | 525.35 | 836 |
| 11 Nov 2022 | 535.00 | 538.00 | 524.00 | 527.50 | 527.50 | 1,268 |
| 10 Nov 2022 | 526.00 | 529.95 | 520.05 | 524.10 | 524.10 | 1,374 |
| 09 Nov 2022 | 535.00 | 537.95 | 525.05 | 528.10 | 528.10 | 3,076 |
| 08 Nov 2022 | - | - | - | - | - | - |
| 07 Nov 2022 | 531.65 | 547.50 | 525.05 | 529.60 | 529.60 | 15,602 |
| 04 Nov 2022 | 490.00 | 519.00 | 490.00 | 512.55 | 512.55 | 4,975 |
| 03 Nov 2022 | 490.00 | 497.80 | 485.00 | 489.80 | 489.80 | 4,984 |
| 02 Nov 2022 | 500.00 | 501.90 | 489.95 | 493.05 | 493.05 | 3,239 |
| 01 Nov 2022 | 523.65 | 523.65 | 492.10 | 497.55 | 497.55 | 4,254 |
| 31 Oct 2022 | 502.05 | 517.90 | 500.05 | 510.30 | 510.30 | 2,507 |
| 28 Oct 2022 | 510.50 | 512.00 | 500.00 | 503.30 | 503.30 | 2,642 |
| 27 Oct 2022 | 508.95 | 514.90 | 499.90 | 504.30 | 504.30 | 2,674 |
| 26 Oct 2022 | 496.45 | 496.45 | 496.45 | 496.45 | 496.45 | - |
| 25 Oct 2022 | 511.10 | 516.70 | 495.00 | 496.45 | 496.45 | 1,940 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
