Walchandnagar Industries Limited (507410.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 240.00 | 242.00 | 235.25 | 236.25 | 236.25 | 8,250 |
| 24 Apr 2024 | 243.45 | 252.00 | 234.50 | 239.95 | 239.95 | 26,743 |
| 23 Apr 2024 | 232.45 | 241.90 | 232.45 | 241.90 | 241.90 | 46,632 |
| 22 Apr 2024 | 223.45 | 230.40 | 221.00 | 230.40 | 230.40 | 48,006 |
| 19 Apr 2024 | 218.00 | 224.55 | 215.00 | 219.45 | 219.45 | 9,104 |
| 18 Apr 2024 | 215.00 | 224.25 | 214.95 | 220.90 | 220.90 | 39,976 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 210.30 | 217.95 | 209.00 | 213.60 | 213.60 | 6,413 |
| 15 Apr 2024 | 205.05 | 217.00 | 203.80 | 209.95 | 209.95 | 17,224 |
| 12 Apr 2024 | 223.90 | 223.90 | 212.00 | 214.50 | 214.50 | 28,770 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 228.50 | 228.50 | 219.00 | 222.00 | 222.00 | 8,664 |
| 09 Apr 2024 | 224.00 | 232.95 | 220.00 | 228.65 | 228.65 | 33,335 |
| 08 Apr 2024 | 227.95 | 230.00 | 217.00 | 221.90 | 221.90 | 11,535 |
| 05 Apr 2024 | 224.85 | 228.00 | 220.70 | 226.20 | 226.20 | 11,189 |
| 04 Apr 2024 | 221.00 | 226.00 | 218.25 | 224.85 | 224.85 | 15,678 |
| 03 Apr 2024 | 221.00 | 223.65 | 215.00 | 218.30 | 218.30 | 8,315 |
| 02 Apr 2024 | 219.40 | 222.95 | 216.25 | 221.55 | 221.55 | 49,106 |
| 01 Apr 2024 | 204.50 | 212.65 | 204.50 | 212.65 | 212.65 | 11,602 |
| 28 Mar 2024 | 210.00 | 214.00 | 200.00 | 202.55 | 202.55 | 14,467 |
| 27 Mar 2024 | 203.00 | 210.00 | 201.50 | 204.60 | 204.60 | 5,533 |
| 26 Mar 2024 | 214.50 | 216.90 | 199.50 | 202.80 | 202.80 | 16,824 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 206.25 | 210.00 | 205.00 | 210.00 | 210.00 | 10,771 |
| 21 Mar 2024 | 192.50 | 200.00 | 192.50 | 200.00 | 200.00 | 6,397 |
| 20 Mar 2024 | 199.95 | 199.95 | 188.10 | 190.50 | 190.50 | 16,977 |
| 19 Mar 2024 | 196.95 | 205.40 | 195.95 | 197.25 | 197.25 | 12,058 |
| 18 Mar 2024 | 198.45 | 200.45 | 192.50 | 197.35 | 197.35 | 5,777 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 182.65 | 201.85 | 182.65 | 201.70 | 201.70 | 63,628 |
| 13 Mar 2024 | 195.10 | 204.95 | 192.25 | 192.25 | 192.25 | 20,312 |
| 12 Mar 2024 | 207.00 | 209.85 | 202.35 | 202.35 | 202.35 | 29,284 |
| 11 Mar 2024 | 220.60 | 223.90 | 212.95 | 212.95 | 212.95 | 28,974 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 229.50 | 230.00 | 223.00 | 224.15 | 224.15 | 15,437 |
| 06 Mar 2024 | 230.00 | 233.00 | 222.50 | 228.55 | 228.55 | 34,748 |
| 05 Mar 2024 | 243.00 | 243.00 | 231.75 | 234.20 | 234.20 | 13,937 |
| 04 Mar 2024 | 254.50 | 258.50 | 243.00 | 243.85 | 243.85 | 16,850 |
| 01 Mar 2024 | 249.00 | 249.70 | 240.00 | 242.60 | 242.60 | 28,258 |
| 29 Feb 2024 | 237.90 | 251.00 | 237.90 | 249.00 | 249.00 | 73,439 |
| 28 Feb 2024 | 261.90 | 261.90 | 250.40 | 250.40 | 250.40 | 11,847 |
| 27 Feb 2024 | 268.85 | 268.85 | 259.00 | 263.55 | 263.55 | 115,998 |
| 26 Feb 2024 | 252.40 | 256.05 | 248.80 | 256.05 | 256.05 | 89,488 |
| 23 Feb 2024 | 237.90 | 243.90 | 234.90 | 243.90 | 243.90 | 69,088 |
| 22 Feb 2024 | 229.90 | 232.30 | 218.00 | 232.30 | 232.30 | 38,233 |
| 21 Feb 2024 | 215.00 | 221.55 | 208.00 | 221.25 | 221.25 | 33,962 |
| 20 Feb 2024 | 207.00 | 211.15 | 195.00 | 211.00 | 211.00 | 42,822 |
| 16 Feb 2024 | 190.15 | 195.05 | 189.00 | 191.55 | 191.55 | 18,164 |
| 15 Feb 2024 | 196.25 | 203.80 | 192.40 | 195.55 | 195.55 | 25,599 |
| 14 Feb 2024 | 199.00 | 204.00 | 191.10 | 198.00 | 198.00 | 28,976 |
| 13 Feb 2024 | 196.80 | 205.00 | 196.80 | 200.80 | 200.80 | 42,450 |
| 12 Feb 2024 | 208.70 | 212.60 | 207.15 | 207.15 | 207.15 | 29,673 |
| 09 Feb 2024 | 229.45 | 230.35 | 218.05 | 218.05 | 218.05 | 66,751 |
| 08 Feb 2024 | 234.50 | 234.50 | 220.30 | 229.50 | 229.50 | 168,591 |
| 07 Feb 2024 | 221.95 | 223.35 | 220.50 | 223.35 | 223.35 | 30,178 |
| 06 Feb 2024 | 211.05 | 212.75 | 207.95 | 212.75 | 212.75 | 117,964 |
| 05 Feb 2024 | 198.00 | 202.65 | 195.00 | 202.65 | 202.65 | 54,954 |
| 02 Feb 2024 | 183.80 | 198.00 | 183.80 | 193.00 | 193.00 | 63,398 |
| 01 Feb 2024 | 193.15 | 199.45 | 189.00 | 193.45 | 193.45 | 13,353 |
| 31 Jan 2024 | 201.35 | 201.35 | 186.00 | 197.05 | 197.05 | 86,265 |
| 30 Jan 2024 | 192.95 | 192.95 | 187.55 | 192.95 | 192.95 | 210,532 |
| 29 Jan 2024 | 179.50 | 183.80 | 179.00 | 183.80 | 183.80 | 20,939 |
| 26 Jan 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | - |
| 25 Jan 2024 | 177.00 | 181.35 | 173.00 | 175.05 | 175.05 | 27,145 |
| 24 Jan 2024 | 178.60 | 180.35 | 174.55 | 175.80 | 175.80 | 14,610 |
| 23 Jan 2024 | 186.35 | 189.55 | 176.65 | 176.80 | 176.80 | 16,535 |
| 22 Jan 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | - |
| 19 Jan 2024 | 186.95 | 189.05 | 185.00 | 185.75 | 185.75 | 19,660 |
| 18 Jan 2024 | 180.55 | 187.50 | 180.00 | 183.25 | 183.25 | 21,944 |
| 17 Jan 2024 | 183.60 | 187.15 | 182.00 | 183.80 | 183.80 | 27,985 |
| 16 Jan 2024 | 188.15 | 193.20 | 182.30 | 183.60 | 183.60 | 51,559 |
| 12 Jan 2024 | 201.65 | 201.65 | 191.65 | 192.15 | 192.15 | 23,781 |
| 11 Jan 2024 | 192.05 | 200.15 | 190.10 | 197.70 | 197.70 | 41,175 |
| 10 Jan 2024 | 192.55 | 198.35 | 188.05 | 191.05 | 191.05 | 35,649 |
| 09 Jan 2024 | 205.10 | 207.00 | 195.10 | 196.05 | 196.05 | 55,355 |
| 08 Jan 2024 | 194.45 | 199.35 | 191.40 | 198.25 | 198.25 | 162,393 |
| 05 Jan 2024 | 192.15 | 194.80 | 186.55 | 189.90 | 189.90 | 36,518 |
| 04 Jan 2024 | 198.75 | 198.75 | 189.00 | 191.35 | 191.35 | 35,370 |
| 03 Jan 2024 | 189.90 | 198.55 | 185.20 | 194.60 | 194.60 | 42,301 |
| 02 Jan 2024 | 193.90 | 194.75 | 186.95 | 189.10 | 189.10 | 19,757 |
| 29 Dec 2023 | 188.55 | 197.15 | 181.00 | 188.50 | 188.50 | 44,117 |
| 28 Dec 2023 | 195.50 | 197.40 | 185.45 | 187.80 | 187.80 | 44,602 |
| 27 Dec 2023 | 206.15 | 206.15 | 192.05 | 195.20 | 195.20 | 144,612 |
| 26 Dec 2023 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | 8,694 |
| 22 Dec 2023 | 181.00 | 187.00 | 181.00 | 187.00 | 187.00 | 6,851 |
| 21 Dec 2023 | 175.90 | 183.00 | 169.40 | 178.10 | 178.10 | 25,019 |
| 20 Dec 2023 | 190.00 | 191.85 | 177.75 | 178.20 | 178.20 | 41,256 |
| 19 Dec 2023 | 192.90 | 192.90 | 183.30 | 187.10 | 187.10 | 28,528 |
| 18 Dec 2023 | 194.55 | 197.70 | 186.70 | 192.90 | 192.90 | 16,450 |
| 15 Dec 2023 | 200.00 | 200.00 | 192.00 | 194.45 | 194.45 | 11,210 |
| 14 Dec 2023 | 200.00 | 208.80 | 195.00 | 200.30 | 200.30 | 28,591 |
| 13 Dec 2023 | 189.00 | 199.15 | 181.10 | 199.15 | 199.15 | 77,385 |
| 12 Dec 2023 | 189.70 | 189.70 | 189.60 | 189.70 | 189.70 | 212,988 |
| 11 Dec 2023 | 179.00 | 180.70 | 177.00 | 180.70 | 180.70 | 74,700 |
| 08 Dec 2023 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | 12,894 |
| 07 Dec 2023 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 10,595 |
| 06 Dec 2023 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 13,664 |
| 05 Dec 2023 | 187.00 | 187.00 | 182.80 | 182.80 | 182.80 | 30,263 |
| 04 Dec 2023 | 180.00 | 183.60 | 180.00 | 183.60 | 183.60 | 35,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.