Australia markets open in 3 hours 41 minutes

Walchandnagar Industries Limited (507410.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
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
20 July 202253.7555.5553.5555.5055.5026,950
19 July 202252.7553.5052.5552.9552.956,809
18 July 202252.6554.0052.1052.5052.508,702
15 July 202252.5052.9052.0052.0552.053,434
14 July 202251.1553.2050.1052.1052.1010,570
13 July 202252.0552.0551.0051.5051.502,816
12 July 202252.2553.0051.4551.5551.554,962
11 July 202251.1552.5050.7552.0052.006,538
08 July 202250.8551.5550.6551.1051.106,467
07 July 202250.7051.5050.2551.1551.154,894
06 July 202250.8051.2549.3049.9049.9013,173
05 July 202251.4051.4050.4550.5050.5013,736
01 July 202252.0052.0049.5550.4550.457,070
30 June 202252.9053.2551.9552.0052.00701
29 June 202251.5053.6550.3052.3052.305,153
28 June 202251.5552.0051.0551.3051.302,903
27 June 202251.8052.6051.4051.5551.553,413
24 June 202251.5051.9050.3551.3051.302,539
23 June 202251.0051.6049.9550.2050.202,879
22 June 202250.5550.9549.9050.0050.003,015
21 June 202250.0051.3549.4551.2051.208,237
17 June 202250.5051.9050.3551.6051.602,196
16 June 202254.4556.4551.6051.9551.957,686
15 June 202256.9556.9553.1053.8553.856,441
14 June 202254.2556.8053.5055.5055.5014,394
13 June 202256.7557.1055.6056.0056.0011,430
10 June 202261.0061.0057.7558.5058.5011,971
09 June 202255.0060.6055.0060.5060.50108,437
08 June 202257.4557.7556.0057.7557.7546,285
07 June 202252.2555.0051.6055.0055.0036,770
06 June 202251.0052.8549.2052.4052.4023,977
03 June 202252.1053.0050.6551.3551.355,936
02 June 202251.0053.0550.0052.9052.9010,240
01 June 202251.0051.9051.0051.7551.753,190
31 May 202249.8052.0049.6550.6550.658,275
27 May 202249.9550.2548.6049.3049.3012,170
26 May 202249.9549.9546.9049.1549.158,522
25 May 202250.5050.8048.8049.3549.355,194
24 May 202249.7551.0049.0049.4549.4511,786
23 May 202250.0551.5049.5550.6050.605,784
20 May 202250.0051.2550.0050.6550.6511,513
19 May 202251.8051.8050.0550.0550.056,365
18 May 202253.9554.6552.0052.6552.6516,205
17 May 202251.9053.3550.4052.1552.1514,234
16 May 202250.4551.0049.5050.8550.8512,014
13 May 202247.5049.7545.1048.7548.7512,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...