Welspun Enterprises Limited (532553.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 360.05 | 373.70 | 357.05 | 372.15 | 372.15 | 85,302 |
| 02 May 2024 | 366.55 | 370.00 | 358.95 | 361.55 | 361.55 | 28,894 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 365.45 | 369.75 | 355.95 | 365.60 | 365.60 | 55,424 |
| 29 Apr 2024 | 347.30 | 371.60 | 347.30 | 364.75 | 364.75 | 96,445 |
| 26 Apr 2024 | 349.85 | 349.85 | 342.05 | 344.55 | 344.55 | 7,973 |
| 25 Apr 2024 | 349.55 | 349.55 | 342.30 | 345.00 | 345.00 | 29,352 |
| 24 Apr 2024 | 350.45 | 355.60 | 348.15 | 350.50 | 350.50 | 22,754 |
| 23 Apr 2024 | 350.35 | 356.50 | 344.90 | 349.15 | 349.15 | 13,801 |
| 22 Apr 2024 | 340.10 | 350.00 | 339.40 | 347.15 | 347.15 | 15,950 |
| 19 Apr 2024 | 340.35 | 345.85 | 332.80 | 342.70 | 342.70 | 17,088 |
| 18 Apr 2024 | 337.50 | 352.00 | 337.50 | 341.20 | 341.20 | 74,821 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 312.60 | 340.00 | 312.60 | 336.85 | 336.85 | 54,522 |
| 15 Apr 2024 | 321.95 | 322.35 | 310.85 | 318.05 | 318.05 | 16,967 |
| 12 Apr 2024 | 320.75 | 331.50 | 315.00 | 324.25 | 324.25 | 49,248 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 319.70 | 323.70 | 315.35 | 315.80 | 315.80 | 6,049 |
| 09 Apr 2024 | 316.25 | 325.00 | 315.35 | 319.50 | 319.50 | 16,155 |
| 08 Apr 2024 | 334.35 | 334.35 | 315.70 | 319.20 | 319.20 | 31,739 |
| 05 Apr 2024 | 327.60 | 330.45 | 324.20 | 327.95 | 327.95 | 44,253 |
| 04 Apr 2024 | 317.65 | 331.25 | 314.30 | 329.85 | 329.85 | 23,590 |
| 03 Apr 2024 | 316.15 | 317.00 | 312.20 | 315.40 | 315.40 | 8,812 |
| 02 Apr 2024 | 315.35 | 322.65 | 311.00 | 312.80 | 312.80 | 26,756 |
| 01 Apr 2024 | 307.25 | 315.00 | 307.25 | 312.00 | 312.00 | 32,645 |
| 28 Mar 2024 | 312.00 | 312.65 | 303.00 | 304.95 | 304.95 | 9,543 |
| 27 Mar 2024 | 301.90 | 315.00 | 300.90 | 309.30 | 309.30 | 55,036 |
| 26 Mar 2024 | 311.75 | 311.75 | 299.00 | 301.90 | 301.90 | 42,354 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 307.85 | 315.00 | 302.75 | 305.65 | 305.65 | 40,661 |
| 21 Mar 2024 | 300.00 | 315.15 | 300.00 | 308.25 | 308.25 | 18,663 |
| 20 Mar 2024 | 308.00 | 309.20 | 297.00 | 300.00 | 300.00 | 13,859 |
| 19 Mar 2024 | 315.00 | 315.00 | 304.75 | 307.05 | 307.05 | 9,224 |
| 18 Mar 2024 | 306.50 | 314.00 | 306.05 | 308.50 | 308.50 | 11,503 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 270.05 | 315.05 | 270.05 | 312.40 | 312.40 | 34,710 |
| 13 Mar 2024 | 319.95 | 319.95 | 283.05 | 288.70 | 288.70 | 41,616 |
| 12 Mar 2024 | 314.65 | 315.70 | 305.20 | 308.35 | 308.35 | 27,157 |
| 11 Mar 2024 | 325.05 | 325.65 | 311.85 | 314.50 | 314.50 | 26,815 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 333.95 | 333.95 | 325.85 | 327.50 | 327.50 | 14,043 |
| 06 Mar 2024 | 341.15 | 347.45 | 323.45 | 327.55 | 327.55 | 24,341 |
| 05 Mar 2024 | 326.95 | 342.00 | 321.35 | 341.05 | 341.05 | 95,524 |
| 04 Mar 2024 | 334.15 | 337.35 | 320.85 | 325.65 | 325.65 | 26,252 |
| 01 Mar 2024 | 337.60 | 342.05 | 324.45 | 329.00 | 329.00 | 53,696 |
| 29 Feb 2024 | 318.00 | 318.00 | 304.35 | 314.40 | 314.40 | 30,034 |
| 28 Feb 2024 | 326.75 | 326.75 | 306.55 | 307.85 | 307.85 | 35,707 |
| 27 Feb 2024 | 324.60 | 324.60 | 315.35 | 320.70 | 320.70 | 38,531 |
| 26 Feb 2024 | 318.30 | 325.75 | 317.00 | 319.70 | 319.70 | 36,554 |
| 23 Feb 2024 | 334.30 | 334.30 | 322.30 | 324.65 | 324.65 | 46,374 |
| 22 Feb 2024 | 319.90 | 327.90 | 319.15 | 325.20 | 325.20 | 61,944 |
| 21 Feb 2024 | 344.35 | 347.95 | 313.15 | 315.10 | 315.10 | 179,030 |
| 20 Feb 2024 | 351.35 | 351.35 | 343.90 | 347.15 | 347.15 | 26,192 |
| 16 Feb 2024 | 358.40 | 358.40 | 346.00 | 347.40 | 347.40 | 39,668 |
| 15 Feb 2024 | 350.15 | 356.00 | 346.65 | 352.00 | 352.00 | 32,798 |
| 14 Feb 2024 | 346.85 | 349.90 | 331.95 | 348.40 | 348.40 | 29,349 |
| 13 Feb 2024 | 341.15 | 352.45 | 335.20 | 340.50 | 340.50 | 59,353 |
| 12 Feb 2024 | 361.85 | 364.95 | 346.40 | 351.25 | 351.25 | 81,620 |
| 09 Feb 2024 | 372.50 | 372.65 | 344.05 | 360.10 | 360.10 | 119,238 |
| 08 Feb 2024 | 378.05 | 382.70 | 364.55 | 366.40 | 366.40 | 104,485 |
| 07 Feb 2024 | 367.25 | 371.40 | 360.00 | 361.85 | 361.85 | 34,482 |
| 06 Feb 2024 | 358.15 | 369.45 | 358.05 | 366.95 | 366.95 | 42,468 |
| 05 Feb 2024 | 368.35 | 375.00 | 359.45 | 360.90 | 360.90 | 35,112 |
| 02 Feb 2024 | 355.00 | 377.55 | 352.95 | 364.70 | 364.70 | 299,900 |
| 01 Feb 2024 | 359.75 | 367.75 | 344.50 | 355.05 | 355.05 | 68,316 |
| 31 Jan 2024 | 347.80 | 359.50 | 346.65 | 354.65 | 354.65 | 76,554 |
| 30 Jan 2024 | 367.05 | 368.75 | 343.05 | 347.65 | 347.65 | 60,793 |
| 29 Jan 2024 | 332.15 | 364.00 | 332.15 | 360.15 | 360.15 | 189,953 |
| 26 Jan 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| 25 Jan 2024 | 331.75 | 341.20 | 325.00 | 332.50 | 332.50 | 69,078 |
| 24 Jan 2024 | 317.70 | 331.00 | 316.90 | 328.00 | 328.00 | 24,840 |
| 23 Jan 2024 | 328.65 | 344.45 | 321.35 | 324.15 | 324.15 | 47,966 |
| 22 Jan 2024 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | - |
| 19 Jan 2024 | 333.35 | 335.65 | 330.10 | 332.20 | 332.20 | 14,454 |
| 18 Jan 2024 | 333.30 | 333.30 | 320.00 | 330.95 | 330.95 | 26,661 |
| 17 Jan 2024 | 321.10 | 332.00 | 321.10 | 326.35 | 326.35 | 24,522 |
| 16 Jan 2024 | 328.00 | 331.60 | 324.95 | 329.65 | 329.65 | 12,620 |
| 12 Jan 2024 | 336.50 | 339.20 | 330.90 | 331.85 | 331.85 | 16,942 |
| 11 Jan 2024 | 341.85 | 348.95 | 333.50 | 334.50 | 334.50 | 87,212 |
| 10 Jan 2024 | 327.25 | 329.10 | 320.50 | 327.90 | 327.90 | 32,487 |
| 09 Jan 2024 | 336.55 | 336.70 | 325.00 | 325.40 | 325.40 | 15,065 |
| 08 Jan 2024 | 337.30 | 343.85 | 329.95 | 330.80 | 330.80 | 48,882 |
| 05 Jan 2024 | 348.00 | 348.00 | 331.95 | 334.10 | 334.10 | 20,312 |
| 04 Jan 2024 | 336.50 | 340.95 | 330.80 | 334.35 | 334.35 | 41,498 |
| 03 Jan 2024 | 329.25 | 336.20 | 328.30 | 330.00 | 330.00 | 20,986 |
| 02 Jan 2024 | 328.35 | 336.70 | 325.05 | 327.70 | 327.70 | 46,718 |
| 29 Dec 2023 | 331.55 | 331.55 | 324.95 | 326.30 | 326.30 | 15,131 |
| 28 Dec 2023 | 330.30 | 330.30 | 324.00 | 325.10 | 325.10 | 22,820 |
| 27 Dec 2023 | 328.85 | 331.90 | 324.85 | 325.55 | 325.55 | 8,000 |
| 26 Dec 2023 | 329.55 | 330.15 | 324.75 | 325.10 | 325.10 | 31,863 |
| 22 Dec 2023 | 318.85 | 331.00 | 313.80 | 329.60 | 329.60 | 40,743 |
| 21 Dec 2023 | 305.25 | 315.25 | 302.00 | 314.15 | 314.15 | 56,575 |
| 20 Dec 2023 | 334.20 | 337.00 | 298.55 | 305.65 | 305.65 | 84,336 |
| 19 Dec 2023 | 332.95 | 339.00 | 328.85 | 333.65 | 333.65 | 44,788 |
| 18 Dec 2023 | 335.00 | 339.25 | 332.15 | 333.85 | 333.85 | 12,587 |
| 15 Dec 2023 | 340.95 | 345.00 | 330.70 | 332.45 | 332.45 | 42,387 |
| 14 Dec 2023 | 344.05 | 347.85 | 337.00 | 338.35 | 338.35 | 16,788 |
| 13 Dec 2023 | 342.70 | 346.00 | 339.00 | 343.75 | 343.75 | 14,678 |
| 12 Dec 2023 | 347.10 | 347.95 | 339.15 | 342.70 | 342.70 | 38,296 |
| 11 Dec 2023 | 348.30 | 350.00 | 339.00 | 341.00 | 341.00 | 19,120 |
| *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.