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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 798.95 | 798.95 | 774.00 | 780.05 | 780.05 | 4,125 |
| 30 Nov 2023 | 812.40 | 812.40 | 784.05 | 788.75 | 788.75 | 1,806 |
| 29 Nov 2023 | 808.25 | 813.90 | 790.65 | 796.60 | 796.60 | 3,763 |
| 28 Nov 2023 | 809.00 | 811.40 | 796.20 | 808.25 | 808.25 | 3,144 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 813.40 | 813.40 | 790.65 | 799.45 | 799.45 | 2,573 |
| 22 Nov 2023 | 816.90 | 817.00 | 803.00 | 809.15 | 809.15 | 687 |
| 21 Nov 2023 | 819.35 | 819.35 | 800.05 | 805.35 | 805.35 | 956 |
| 20 Nov 2023 | 812.10 | 820.00 | 808.00 | 810.50 | 810.50 | 1,372 |
| 17 Nov 2023 | 825.00 | 825.00 | 809.05 | 812.10 | 812.10 | 2,691 |
| 16 Nov 2023 | 817.00 | 826.30 | 815.10 | 817.10 | 817.10 | 3,522 |
| 15 Nov 2023 | 838.80 | 838.80 | 815.35 | 816.60 | 816.60 | 2,384 |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | 815.00 | 832.00 | 800.05 | 820.75 | 820.75 | 4,777 |
| 10 Nov 2023 | 824.30 | 827.00 | 805.05 | 805.75 | 805.75 | 1,887 |
| 09 Nov 2023 | 838.95 | 839.70 | 805.00 | 805.80 | 805.80 | 1,069 |
| 08 Nov 2023 | 823.65 | 837.80 | 821.70 | 821.70 | 821.70 | 1,518 |
| 07 Nov 2023 | 844.90 | 845.00 | 825.00 | 832.15 | 832.15 | 5,012 |
| 06 Nov 2023 | 847.80 | 880.00 | 822.60 | 832.75 | 832.75 | 12,751 |
| 03 Nov 2023 | 783.45 | 813.50 | 783.45 | 803.60 | 803.60 | 2,992 |
| 02 Nov 2023 | 808.90 | 810.00 | 785.25 | 799.95 | 799.95 | 992 |
| 01 Nov 2023 | 810.00 | 810.00 | 790.00 | 794.75 | 794.75 | 3,712 |
| 31 Oct 2023 | 765.00 | 792.90 | 755.00 | 782.95 | 782.95 | 2,584 |
| 30 Oct 2023 | 759.00 | 768.90 | 741.00 | 763.85 | 763.85 | 2,870 |
| 27 Oct 2023 | 735.00 | 768.75 | 735.00 | 758.90 | 758.90 | 2,752 |
| 26 Oct 2023 | 744.90 | 764.65 | 711.15 | 764.60 | 764.60 | 1,411 |
| 25 Oct 2023 | 743.80 | 759.85 | 743.80 | 748.05 | 748.05 | 2,206 |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | 776.05 | 799.30 | 722.00 | 743.80 | 743.80 | 4,820 |
| 20 Oct 2023 | 801.00 | 818.30 | 770.00 | 788.75 | 788.75 | 1,044 |
| 19 Oct 2023 | 799.05 | 814.40 | 790.85 | 796.20 | 796.20 | 1,479 |
| 18 Oct 2023 | 817.00 | 819.80 | 806.10 | 809.60 | 809.60 | 994 |
| 17 Oct 2023 | 808.00 | 827.70 | 808.00 | 814.90 | 814.90 | 3,749 |
| 16 Oct 2023 | 819.90 | 825.00 | 792.00 | 795.60 | 795.60 | 2,815 |
| 13 Oct 2023 | 779.00 | 820.00 | 776.00 | 802.25 | 802.25 | 7,734 |
| 12 Oct 2023 | 776.50 | 781.00 | 746.00 | 773.80 | 773.80 | 4,447 |
| 11 Oct 2023 | 764.90 | 769.95 | 753.00 | 763.85 | 763.85 | 588 |
| 10 Oct 2023 | 745.15 | 766.75 | 742.00 | 754.90 | 754.90 | 2,162 |
| 09 Oct 2023 | 751.50 | 773.80 | 730.65 | 749.65 | 749.65 | 2,385 |
| 06 Oct 2023 | 745.00 | 760.00 | 736.05 | 756.30 | 756.30 | 3,282 |
| 05 Oct 2023 | 734.75 | 754.60 | 730.00 | 751.15 | 751.15 | 4,430 |
| 04 Oct 2023 | 761.00 | 761.00 | 720.00 | 723.75 | 723.75 | 5,306 |
| 03 Oct 2023 | 764.00 | 767.80 | 747.30 | 750.85 | 750.85 | 1,825 |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | 772.75 | 772.75 | 755.00 | 763.20 | 763.20 | 537 |
| 28 Sept 2023 | 760.35 | 771.40 | 750.05 | 751.10 | 751.10 | 1,023 |
| 27 Sept 2023 | 773.40 | 773.40 | 751.20 | 760.35 | 760.35 | 1,286 |
| 26 Sept 2023 | 774.95 | 774.95 | 763.40 | 774.10 | 774.10 | 446 |
| 25 Sept 2023 | 760.00 | 774.00 | 752.05 | 773.65 | 773.65 | 1,794 |
| 22 Sept 2023 | 741.00 | 759.00 | 741.00 | 753.70 | 753.70 | 3,388 |
| 21 Sept 2023 | 750.00 | 750.00 | 730.65 | 738.20 | 738.20 | 2,851 |
| 20 Sept 2023 | 770.30 | 770.30 | 743.10 | 750.05 | 750.05 | 1,076 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 775.00 | 775.00 | 743.00 | 767.35 | 767.35 | 3,445 |
| 15 Sept 2023 | 773.25 | 787.90 | 750.15 | 756.65 | 756.65 | 6,116 |
| 14 Sept 2023 | 771.10 | 787.50 | 771.10 | 773.25 | 773.25 | 2,931 |
| 13 Sept 2023 | 786.30 | 787.00 | 755.65 | 770.25 | 770.25 | 4,610 |
| 12 Sept 2023 | 820.00 | 820.00 | 755.00 | 759.50 | 759.50 | 7,746 |
| 11 Sept 2023 | 815.10 | 827.30 | 805.05 | 807.10 | 807.10 | 7,709 |
| 08 Sept 2023 | 823.30 | 834.45 | 815.00 | 818.95 | 818.95 | 4,746 |
| 08 Sept 2023 | 5 Dividend | |||||
| 07 Sept 2023 | 838.00 | 839.25 | 820.00 | 828.75 | 823.75 | 2,419 |
| 06 Sept 2023 | 826.10 | 840.95 | 826.00 | 829.30 | 824.30 | 1,873 |
| 05 Sept 2023 | 838.00 | 848.00 | 817.00 | 831.55 | 826.53 | 31,341 |
| 01 Sept 2023 | 824.00 | 825.90 | 812.00 | 819.90 | 814.95 | 3,845 |
| 31 Aug 2023 | 822.00 | 828.00 | 810.50 | 815.90 | 810.98 | 1,695 |
| 30 Aug 2023 | 832.00 | 832.00 | 806.00 | 816.55 | 811.62 | 3,911 |
| 29 Aug 2023 | 829.95 | 844.00 | 820.05 | 829.35 | 824.35 | 4,015 |
| 28 Aug 2023 | 834.35 | 834.35 | 801.45 | 818.20 | 813.26 | 7,230 |
| 25 Aug 2023 | 825.10 | 825.10 | 808.00 | 815.25 | 810.33 | 1,962 |
| 24 Aug 2023 | 844.35 | 844.35 | 800.00 | 808.90 | 804.02 | 2,651 |
| 23 Aug 2023 | 833.20 | 833.20 | 810.25 | 820.50 | 815.55 | 2,542 |
| 22 Aug 2023 | 795.15 | 829.35 | 790.00 | 821.00 | 816.05 | 5,918 |
| 21 Aug 2023 | 799.00 | 817.00 | 792.00 | 801.80 | 796.96 | 5,434 |
| 18 Aug 2023 | 795.65 | 818.80 | 795.65 | 799.85 | 795.02 | 2,583 |
| 17 Aug 2023 | 829.00 | 829.00 | 808.05 | 809.80 | 804.91 | 2,374 |
| 16 Aug 2023 | 802.05 | 828.95 | 802.05 | 819.20 | 814.26 | 1,457 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 839.35 | 841.25 | 808.00 | 814.70 | 809.78 | 1,778 |
| 11 Aug 2023 | 820.00 | 839.00 | 818.00 | 825.95 | 820.97 | 6,458 |
| 10 Aug 2023 | 810.00 | 827.00 | 810.00 | 818.60 | 813.66 | 3,571 |
| 09 Aug 2023 | 810.00 | 822.90 | 808.05 | 811.50 | 806.60 | 1,219 |
| 08 Aug 2023 | 818.95 | 820.00 | 802.60 | 810.50 | 805.61 | 4,206 |
| 07 Aug 2023 | 790.65 | 826.00 | 790.65 | 812.75 | 807.85 | 3,569 |
| 04 Aug 2023 | 829.30 | 833.90 | 800.00 | 805.20 | 800.34 | 7,855 |
| 03 Aug 2023 | 816.30 | 821.80 | 795.00 | 815.05 | 810.13 | 5,828 |
| 02 Aug 2023 | 845.00 | 845.00 | 805.00 | 816.30 | 811.38 | 7,529 |
| 01 Aug 2023 | 826.50 | 851.00 | 825.00 | 828.65 | 823.65 | 5,436 |
| 31 July 2023 | 835.00 | 835.00 | 815.00 | 827.35 | 822.36 | 3,107 |
| 28 July 2023 | 830.00 | 844.70 | 811.00 | 815.70 | 810.78 | 4,420 |
| 27 July 2023 | 866.00 | 883.90 | 820.65 | 829.25 | 824.25 | 12,732 |
| 26 July 2023 | 825.00 | 875.00 | 815.65 | 867.60 | 862.37 | 12,254 |
| 25 July 2023 | 874.00 | 876.00 | 817.00 | 824.30 | 819.33 | 9,813 |
| 24 July 2023 | 789.00 | 855.00 | 785.00 | 847.10 | 841.99 | 53,573 |
| 21 July 2023 | 739.00 | 739.00 | 724.00 | 729.95 | 725.55 | 2,574 |
| 20 July 2023 | 725.05 | 739.35 | 720.00 | 724.05 | 719.68 | 4,088 |
| 19 July 2023 | 760.00 | 763.85 | 721.00 | 724.35 | 719.98 | 7,358 |
| 18 July 2023 | 783.50 | 788.80 | 740.00 | 762.30 | 757.70 | 5,693 |
| 17 July 2023 | 765.00 | 795.00 | 765.00 | 783.40 | 778.67 | 4,340 |
| 14 July 2023 | 789.35 | 790.00 | 766.00 | 773.45 | 768.78 | 5,822 |
| *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.