Welspun Enterprises Limited (532553.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | 535.00 | 561.90 | 532.50 | 560.20 | 560.20 | 34,337 |
| 06 Sept 2024 | 570.00 | 582.10 | 541.80 | 545.65 | 545.65 | 28,476 |
| 05 Sept 2024 | 571.30 | 575.80 | 562.00 | 569.95 | 569.95 | 15,264 |
| 04 Sept 2024 | 582.85 | 582.85 | 558.50 | 561.30 | 561.30 | 14,399 |
| 03 Sept 2024 | 596.95 | 596.95 | 563.90 | 571.40 | 571.40 | 25,567 |
| 30 Aug 2024 | 584.00 | 595.25 | 576.35 | 587.60 | 587.60 | 37,644 |
| 29 Aug 2024 | 577.05 | 591.80 | 577.05 | 584.60 | 584.60 | 31,861 |
| 28 Aug 2024 | 530.05 | 607.85 | 530.05 | 581.40 | 581.40 | 44,056 |
| 27 Aug 2024 | 608.25 | 614.00 | 602.05 | 605.05 | 605.05 | 32,560 |
| 26 Aug 2024 | 610.15 | 619.00 | 600.85 | 610.05 | 610.05 | 49,651 |
| 23 Aug 2024 | 586.15 | 609.75 | 572.95 | 602.75 | 602.75 | 32,875 |
| 22 Aug 2024 | 585.80 | 587.20 | 570.25 | 576.30 | 576.30 | 38,301 |
| 21 Aug 2024 | 572.00 | 572.00 | 553.90 | 567.25 | 567.25 | 13,092 |
| 20 Aug 2024 | 562.00 | 563.55 | 550.45 | 552.95 | 552.95 | 16,861 |
| 19 Aug 2024 | 565.00 | 570.75 | 553.85 | 561.80 | 561.80 | 23,950 |
| 16 Aug 2024 | 575.95 | 575.95 | 556.75 | 561.75 | 561.75 | 319,928 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 578.00 | 584.10 | 561.80 | 566.05 | 566.05 | 35,843 |
| 13 Aug 2024 | 571.15 | 589.35 | 565.55 | 569.40 | 569.40 | 31,240 |
| 12 Aug 2024 | 511.75 | 584.00 | 511.75 | 569.80 | 569.80 | 62,024 |
| 09 Aug 2024 | 543.95 | 559.00 | 538.45 | 556.85 | 556.85 | 17,486 |
| 08 Aug 2024 | 545.00 | 546.75 | 530.00 | 538.50 | 538.50 | 87,830 |
| 07 Aug 2024 | 533.75 | 549.25 | 529.95 | 543.50 | 543.50 | 15,314 |
| 06 Aug 2024 | 542.80 | 572.00 | 528.50 | 529.95 | 529.95 | 55,541 |
| 05 Aug 2024 | 510.05 | 579.00 | 510.05 | 542.75 | 542.75 | 102,982 |
| 02 Aug 2024 | 567.85 | 577.45 | 552.85 | 559.70 | 559.70 | 65,592 |
| 01 Aug 2024 | 559.05 | 576.00 | 550.95 | 571.90 | 571.90 | 62,007 |
| 31 July 2024 | 542.00 | 574.75 | 540.00 | 556.80 | 556.80 | 104,185 |
| 30 July 2024 | 540.00 | 544.80 | 528.05 | 539.10 | 539.10 | 13,991 |
| 29 July 2024 | 536.00 | 540.25 | 525.40 | 537.40 | 537.40 | 15,743 |
| 26 July 2024 | 521.45 | 538.35 | 516.55 | 530.15 | 530.15 | 25,746 |
| 25 July 2024 | 516.75 | 521.85 | 509.65 | 512.05 | 512.05 | 24,905 |
| 24 July 2024 | 490.90 | 522.00 | 487.85 | 517.85 | 517.85 | 55,701 |
| 23 July 2024 | 489.00 | 492.10 | 455.00 | 490.10 | 490.10 | 73,665 |
| 22 July 2024 | 459.70 | 491.95 | 454.50 | 485.15 | 485.15 | 41,289 |
| 19 July 2024 | 480.00 | 483.00 | 461.00 | 463.75 | 463.75 | 44,760 |
| 18 July 2024 | 496.75 | 500.05 | 482.70 | 486.25 | 486.25 | 27,037 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 486.00 | 506.95 | 486.00 | 498.90 | 498.90 | 12,358 |
| 15 July 2024 | 488.65 | 505.00 | 488.65 | 499.15 | 499.15 | 32,668 |
| 12 July 2024 | 505.00 | 509.80 | 484.10 | 498.60 | 498.60 | 51,101 |
| 11 July 2024 | 505.00 | 515.00 | 498.90 | 506.10 | 506.10 | 51,316 |
| 10 July 2024 | 519.95 | 540.95 | 502.80 | 510.80 | 510.80 | 127,364 |
| 09 July 2024 | 484.95 | 533.25 | 472.55 | 516.70 | 516.70 | 121,195 |
| 08 July 2024 | 471.90 | 488.75 | 471.90 | 485.15 | 485.15 | 14,975 |
| 05 July 2024 | 476.35 | 491.75 | 475.25 | 485.40 | 485.40 | 24,022 |
| 05 July 2024 | 3 Dividend | |||||
| 04 July 2024 | 3 Dividend | |||||
| 03 July 2024 | 470.00 | 484.80 | 467.50 | 480.95 | 474.97 | 20,760 |
| 02 July 2024 | 483.20 | 484.35 | 460.70 | 469.10 | 463.27 | 20,420 |
| 01 July 2024 | 450.00 | 481.00 | 445.85 | 473.70 | 467.81 | 63,592 |
| 28 June 2024 | 454.95 | 457.10 | 445.00 | 449.20 | 443.61 | 31,830 |
| 27 June 2024 | 476.45 | 476.45 | 449.00 | 452.35 | 446.72 | 61,923 |
| 26 June 2024 | 460.00 | 479.15 | 436.85 | 475.45 | 469.54 | 115,953 |
| 25 June 2024 | 448.00 | 452.35 | 432.25 | 437.45 | 432.01 | 30,059 |
| 24 June 2024 | 448.05 | 457.10 | 440.35 | 443.10 | 437.59 | 17,952 |
| 21 June 2024 | 460.00 | 461.30 | 448.50 | 451.55 | 445.93 | 27,091 |
| 20 June 2024 | 469.65 | 469.65 | 450.00 | 458.45 | 452.75 | 16,879 |
| 18 June 2024 | 461.50 | 467.05 | 448.05 | 463.00 | 457.24 | 25,216 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 460.00 | 469.50 | 458.15 | 459.75 | 454.03 | 29,040 |
| 13 June 2024 | 479.00 | 479.00 | 453.85 | 460.70 | 454.97 | 30,996 |
| 12 June 2024 | 472.00 | 478.40 | 469.00 | 471.75 | 465.88 | 8,258 |
| 11 June 2024 | 460.45 | 470.65 | 452.60 | 468.80 | 462.97 | 23,678 |
| 10 June 2024 | 459.05 | 472.20 | 455.50 | 459.60 | 453.88 | 27,910 |
| 07 June 2024 | 452.00 | 463.90 | 439.90 | 458.35 | 452.65 | 38,217 |
| 06 June 2024 | 430.10 | 451.60 | 430.10 | 443.10 | 437.59 | 51,854 |
| 05 June 2024 | 419.90 | 446.00 | 399.75 | 429.00 | 423.66 | 89,306 |
| 04 June 2024 | 467.05 | 467.05 | 375.00 | 411.65 | 406.53 | 180,261 |
| 03 June 2024 | 471.75 | 495.00 | 456.30 | 458.00 | 452.30 | 41,290 |
| 31 May 2024 | 454.40 | 455.35 | 434.10 | 451.35 | 445.74 | 67,677 |
| 30 May 2024 | 452.55 | 459.25 | 431.20 | 455.50 | 449.84 | 82,117 |
| 29 May 2024 | 438.65 | 460.00 | 432.70 | 455.65 | 449.98 | 58,587 |
| 28 May 2024 | 435.00 | 463.00 | 435.00 | 441.60 | 436.11 | 168,720 |
| 24 May 2024 | 412.70 | 439.25 | 412.70 | 425.60 | 420.31 | 224,479 |
| 23 May 2024 | 397.05 | 402.10 | 389.85 | 399.20 | 394.24 | 43,091 |
| 22 May 2024 | 373.45 | 405.50 | 371.05 | 397.85 | 392.90 | 140,844 |
| 21 May 2024 | 401.90 | 401.90 | 357.25 | 373.30 | 368.66 | 117,749 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 399.40 | 407.25 | 392.05 | 402.40 | 397.40 | 73,231 |
| 16 May 2024 | 372.40 | 403.85 | 368.30 | 393.20 | 388.31 | 157,431 |
| 15 May 2024 | 374.60 | 374.60 | 364.70 | 368.85 | 364.26 | 17,314 |
| 14 May 2024 | 368.85 | 371.35 | 367.20 | 369.30 | 364.71 | 17,501 |
| 13 May 2024 | 378.10 | 378.10 | 362.80 | 367.55 | 362.98 | 51,049 |
| 10 May 2024 | 356.20 | 378.70 | 350.10 | 376.55 | 371.87 | 33,821 |
| 09 May 2024 | 376.90 | 376.90 | 353.35 | 356.00 | 351.57 | 14,183 |
| 08 May 2024 | 371.55 | 381.70 | 364.30 | 375.35 | 370.68 | 37,438 |
| 07 May 2024 | 378.55 | 386.90 | 366.10 | 369.65 | 365.05 | 44,285 |
| 06 May 2024 | 372.00 | 383.00 | 369.50 | 371.10 | 366.48 | 72,304 |
| 03 May 2024 | 360.05 | 373.70 | 357.05 | 372.15 | 367.52 | 85,302 |
| 02 May 2024 | 366.55 | 370.00 | 358.95 | 361.55 | 357.05 | 28,894 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 365.45 | 369.75 | 355.95 | 365.60 | 361.05 | 55,424 |
| 29 Apr 2024 | 347.30 | 371.60 | 347.30 | 364.75 | 360.21 | 96,445 |
| 26 Apr 2024 | 349.85 | 349.85 | 342.05 | 344.55 | 340.27 | 7,973 |
| 25 Apr 2024 | 349.55 | 349.55 | 342.30 | 345.00 | 340.71 | 29,352 |
| 24 Apr 2024 | 350.45 | 355.60 | 348.15 | 350.50 | 346.14 | 22,754 |
| 23 Apr 2024 | 350.35 | 356.50 | 344.90 | 349.15 | 344.81 | 13,801 |
| 22 Apr 2024 | 340.10 | 350.00 | 339.40 | 347.15 | 342.83 | 15,950 |
| *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.