Mail

507410.BO - Walchandnagar Industries Limited

YHD - YHD Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	-	-	-	-	-	-
07 June 2023	90.99	92.85	87.61	90.02	90.02	146,551
06 June 2023	97.00	97.90	91.23	91.23	91.23	170,003
05 June 2023	87.61	96.03	87.61	96.03	96.03	479,210
02 June 2023	81.60	87.32	79.80	87.30	87.30	433,802
01 June 2023	72.91	79.39	72.91	79.39	79.39	204,713
31 May 2023	73.00	74.00	71.66	72.18	72.18	12,852
30 May 2023	72.76	74.90	72.35	73.06	73.06	27,749
26 May 2023	74.56	76.50	71.30	72.01	72.01	43,110
25 May 2023	76.00	77.00	71.80	74.06	74.06	47,090
24 May 2023	72.79	76.45	72.72	75.48	75.48	49,082
23 May 2023	72.51	75.74	72.00	72.99	72.99	58,188
22 May 2023	77.00	78.20	72.20	72.94	72.94	121,877
19 May 2023	76.86	80.61	75.00	77.25	77.25	123,139
18 May 2023	70.56	76.93	69.30	76.83	76.83	153,928
17 May 2023	67.76	72.40	67.76	69.94	69.94	41,541
16 May 2023	69.00	71.10	68.20	70.17	70.17	28,602
15 May 2023	65.41	70.45	65.00	67.36	67.36	36,774
12 May 2023	66.00	66.88	64.50	64.76	64.76	10,321
11 May 2023	68.50	69.63	65.53	65.95	65.95	58,932
10 May 2023	65.50	66.75	63.45	65.50	65.50	19,001
09 May 2023	67.00	67.60	64.42	65.38	65.38	4,409
08 May 2023	64.40	68.19	64.40	66.72	66.72	19,130
05 May 2023	65.20	67.75	65.20	65.51	65.51	5,531
04 May 2023	65.38	69.60	64.65	67.21	67.21	33,329
03 May 2023	65.70	66.22	63.20	63.90	63.90	24,668
02 May 2023	68.90	68.90	65.00	65.47	65.47	33,505
01 May 2023	-	-	-	-	-	-
28 Apr 2023	71.69	71.69	66.10	66.43	66.43	22,826
27 Apr 2023	69.40	72.23	67.00	68.34	68.34	201,974
26 Apr 2023	61.92	67.78	61.50	67.78	67.78	58,928
25 Apr 2023	61.55	63.43	61.55	61.62	61.62	5,011
24 Apr 2023	63.00	63.00	60.50	61.09	61.09	41,764
21 Apr 2023	64.20	64.20	62.50	62.77	62.77	5,848
20 Apr 2023	64.37	66.08	63.97	64.05	64.05	6,353
19 Apr 2023	64.77	64.95	63.54	63.94	63.94	3,196
18 Apr 2023	64.00	66.50	63.15	63.44	63.44	33,929
17 Apr 2023	64.90	68.80	63.70	64.46	64.46	76,431
14 Apr 2023	-	-	-	-	-	-
13 Apr 2023	62.59	64.64	60.95	64.64	64.64	140,600
12 Apr 2023	61.42	61.50	58.35	58.77	58.77	16,036
11 Apr 2023	61.99	63.88	58.73	61.87	61.87	81,260
10 Apr 2023	57.80	60.52	57.80	60.50	60.50	45,350
06 Apr 2023	55.80	58.10	55.50	57.64	57.64	7,787
05 Apr 2023	55.29	56.00	54.38	55.59	55.59	12,962
04 Apr 2023	-	-	-	-	-	-
03 Apr 2023	54.89	55.53	53.41	54.68	54.68	32,363
31 Mar 2023	51.20	53.06	51.20	52.89	52.89	127,288
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	52.75	53.00	49.85	50.54	50.54	28,316
28 Mar 2023	53.73	53.82	51.25	51.42	51.42	11,229
27 Mar 2023	56.22	56.28	53.27	53.42	53.42	28,556
24 Mar 2023	56.75	56.85	55.38	55.70	55.70	11,136
23 Mar 2023	57.65	59.43	55.92	56.84	56.84	73,537
22 Mar 2023	54.98	57.01	54.92	56.60	56.60	127,299
21 Mar 2023	54.70	55.70	54.18	54.80	54.80	3,108
20 Mar 2023	55.25	55.40	54.20	54.34	54.34	8,317
17 Mar 2023	55.84	57.16	55.00	55.58	55.58	15,982
16 Mar 2023	53.99	56.44	53.39	56.13	56.13	78,784
15 Mar 2023	54.75	55.20	53.40	53.76	53.76	38,562
14 Mar 2023	55.05	55.25	53.50	54.37	54.37	20,896
13 Mar 2023	57.91	57.91	55.50	55.79	55.79	24,774
10 Mar 2023	57.50	59.00	57.44	58.36	58.36	5,534
09 Mar 2023	59.55	59.95	58.10	58.34	58.34	6,568
08 Mar 2023	59.56	60.05	59.00	59.31	59.31	14,766
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	60.15	60.20	59.10	59.29	59.29	6,879
03 Mar 2023	61.01	61.86	59.61	59.77	59.77	11,200
02 Mar 2023	60.58	62.35	58.81	62.00	62.00	18,103
01 Mar 2023	55.50	60.58	55.50	60.58	60.58	20,468
28 Feb 2023	57.50	58.00	56.95	57.70	57.70	3,012
27 Feb 2023	58.50	58.50	56.75	57.10	57.10	8,807
24 Feb 2023	59.55	59.65	57.30	58.00	58.00	12,884
23 Feb 2023	59.30	60.25	57.80	59.00	59.00	10,387
22 Feb 2023	62.30	62.45	59.65	59.75	59.75	15,808
21 Feb 2023	62.00	63.00	61.50	62.75	62.75	10,330
17 Feb 2023	61.45	62.75	61.25	61.90	61.90	10,817
16 Feb 2023	62.00	63.45	60.50	61.75	61.75	54,126
15 Feb 2023	60.45	62.30	60.40	61.80	61.80	6,995
14 Feb 2023	62.25	62.25	60.50	61.15	61.15	17,923
13 Feb 2023	66.30	67.00	62.65	63.45	63.45	20,207
10 Feb 2023	66.75	67.25	64.75	64.90	64.90	13,286
09 Feb 2023	68.50	68.50	67.00	67.05	67.05	5,004
08 Feb 2023	66.30	68.50	66.30	68.00	68.00	7,430
07 Feb 2023	67.50	67.80	66.30	66.55	66.55	12,283
06 Feb 2023	68.60	68.60	67.10	67.35	67.35	1,980
03 Feb 2023	67.15	68.70	66.50	68.10	68.10	16,622
02 Feb 2023	68.50	68.90	65.70	67.20	67.20	9,040
01 Feb 2023	70.40	71.50	65.65	66.45	66.45	23,258
31 Jan 2023	66.85	69.80	66.85	69.10	69.10	14,519
30 Jan 2023	67.80	69.00	65.50	66.50	66.50	19,676
27 Jan 2023	72.90	72.90	67.90	67.90	67.90	19,358
26 Jan 2023	71.45	71.45	71.45	71.45	71.45	-
25 Jan 2023	73.10	73.70	70.75	71.45	71.45	12,113
24 Jan 2023	75.35	75.85	73.05	73.15	73.15	8,853
23 Jan 2023	74.50	75.40	73.15	74.30	74.30	14,740
20 Jan 2023	74.65	75.30	73.35	74.00	74.00	14,506
19 Jan 2023	74.25	75.35	73.60	74.15	74.15	12,887
18 Jan 2023	74.55	75.50	74.30	74.80	74.80	18,435
17 Jan 2023	74.50	75.55	72.75	74.35	74.35	13,175
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...