Australia markets closed

Walchandnagar Industries Limited (507410.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202272.0073.2068.8569.6069.6022,750
08 Dec 202271.0073.5571.0072.3572.3525,471
07 Dec 202275.8575.8569.5071.6571.6579,310
06 Dec 202271.9072.5570.8572.5572.55134,745
05 Dec 202266.9069.1066.9069.1069.1021,804
02 Dec 202266.0067.4064.3565.8565.8517,831
01 Dec 202264.7566.0064.5565.4565.4512,635
30 Nov 202265.3566.5064.5064.9564.9516,077
29 Nov 202269.2069.2064.2066.0566.0527,367
28 Nov 202265.7068.9065.0567.5567.5536,877
25 Nov 202265.4567.0065.0065.7065.707,372
23 Nov 202265.8066.5065.2065.7565.7512,615
22 Nov 202268.7068.9565.1565.8065.8017,227
21 Nov 202268.8568.8566.0067.7067.7045,254
18 Nov 202263.8565.6063.5065.6065.6041,047
17 Nov 202259.1063.2558.8062.5062.5025,957
16 Nov 202261.2561.7560.1060.2560.253,199
15 Nov 202260.0063.0059.5061.2561.2530,645
14 Nov 202260.9563.5059.2060.0060.0019,743
11 Nov 202263.0564.4062.3062.3062.3015,393
10 Nov 202265.5565.5565.5565.5565.5510,158
09 Nov 202266.3569.7065.9568.9568.9573,914
08 Nov 2022------
07 Nov 202271.4071.4065.0066.5066.50123,367
04 Nov 202266.4568.0066.4568.0068.0032,120
03 Nov 202263.4066.1561.2564.8064.8080,339
02 Nov 202265.1565.1562.5563.0063.0088,848
01 Nov 202261.0062.0560.5562.0562.05109,863
31 Oct 202256.9059.1055.8559.1059.1025,445
28 Oct 202256.9556.9555.5056.3056.306,746
27 Oct 202257.0057.0055.5056.4556.4512,200
26 Oct 202257.0057.0057.0057.0057.00-
25 Oct 202256.3057.6055.2557.0057.005,084
24 Oct 202255.7556.9054.0556.2056.202,946
21 Oct 202255.2557.9054.5554.6554.6520,510
20 Oct 202255.4056.2555.4055.7055.705,199
19 Oct 202256.3057.3555.8056.3056.305,516
18 Oct 202256.6057.0555.5056.3056.303,192
17 Oct 202255.7056.9555.5056.0056.0014,056
14 Oct 202258.4058.4055.7057.3057.3012,494
13 Oct 202258.0059.1556.2557.1057.107,076
12 Oct 202258.7558.7556.5557.6057.603,965
11 Oct 202259.4060.8557.6057.6557.656,357
10 Oct 202260.0562.0059.0559.7059.707,577
07 Oct 202259.4061.0557.5060.8060.809,794
06 Oct 202258.0059.0057.1058.1558.1516,290
05 Oct 2022------
04 Oct 202256.2557.9556.2556.9556.956,083
03 Oct 202256.9557.7056.2556.2556.253,814
30 Sept 202255.3557.0055.0056.6056.609,205
29 Sept 202255.0057.7055.0055.7555.7510,647
28 Sept 202256.5056.8055.4055.7055.7016,531
27 Sept 202255.4058.0055.1057.1057.1021,593
26 Sept 202258.2059.5057.0057.0057.0019,431
23 Sept 202261.0562.4059.8560.0060.0011,230
22 Sept 202261.0062.2560.2561.2061.2011,240
21 Sept 202262.1063.0061.5061.6561.652,935
20 Sept 202262.0064.2061.2062.5562.5512,413
19 Sept 202261.1064.3560.1561.1561.1528,886
16 Sept 202262.7564.0059.5061.9561.9538,264
15 Sept 202263.9563.9560.8062.6062.6013,153
14 Sept 202263.0064.4560.9062.8062.80135,335
13 Sept 202264.8066.4062.7063.9063.9026,043
12 Sept 202261.4564.1061.3564.1064.1015,284
09 Sept 202264.6064.6060.8561.0561.0536,934
08 Sept 202265.9066.0063.2564.0064.0015,532
07 Sept 202264.6567.0064.0565.1065.1024,510
06 Sept 202266.0067.0063.7564.7564.7528,944
02 Sept 202263.7568.0563.2568.0568.05149,715
01 Sept 202266.9568.8564.8564.8564.85105,809
31 Aug 202268.2568.2568.2568.2568.25-
30 Aug 202270.4570.4563.7568.2568.25913,784
29 Aug 202259.8067.1059.0067.1067.10340,794
26 Aug 202261.3561.3556.0061.0061.00359,470
25 Aug 202255.8055.8055.8055.8055.80117,695
24 Aug 202250.3551.8050.3550.7550.757,488
23 Aug 202249.9550.6549.5550.1550.1521,161
22 Aug 202250.6550.6549.3049.5049.5023,077
19 Aug 202250.4051.4050.0550.5050.5020,732
18 Aug 202251.4052.5050.0050.3550.3565,052
17 Aug 202252.5053.6550.3050.7050.7019,968
16 Aug 202252.2053.8050.8052.2552.2528,155
15 Aug 2022------
12 Aug 202252.1052.6051.5051.9051.905,977
11 Aug 202252.2552.9551.7551.8551.855,788
10 Aug 202253.9553.9552.1052.1552.15144,572
09 Aug 2022------
08 Aug 202253.0053.5051.8052.2052.206,545
05 Aug 202253.8054.0052.8553.1053.105,089
04 Aug 202253.1553.9552.3553.0053.008,120
03 Aug 202257.0057.0053.9053.9053.9020,583
02 Aug 202254.2056.7053.4556.7056.7034,963
01 Aug 202253.8054.5553.1554.0054.0011,630
29 July 202254.4554.4553.0053.5053.504,396
28 July 202253.7554.2552.9053.2553.255,529
27 July 202253.6554.0052.6053.5053.506,287
26 July 202253.0055.0052.8553.1053.104,638
25 July 202254.3554.3552.8552.9052.9010,320
22 July 202255.8055.8054.2054.4554.457,710
21 July 202256.0557.1055.0055.3055.3017,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...