Enkei Wheels (India) Limited (533477.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 | 702.00 | 716.95 | 666.00 | 675.65 | 675.65 | 12,162 |
| 02 May 2024 | 703.80 | 703.80 | 671.20 | 690.50 | 690.50 | 10,497 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 722.95 | 722.95 | 677.00 | 688.15 | 688.15 | 12,217 |
| 29 Apr 2024 | 689.00 | 735.00 | 689.00 | 705.10 | 705.10 | 48,550 |
| 26 Apr 2024 | 707.00 | 720.00 | 670.00 | 674.90 | 674.90 | 28,313 |
| 25 Apr 2024 | 641.00 | 760.00 | 626.00 | 697.80 | 697.80 | 206,062 |
| 24 Apr 2024 | 632.00 | 657.00 | 620.00 | 645.85 | 645.85 | 11,876 |
| 23 Apr 2024 | 582.00 | 643.00 | 582.00 | 632.95 | 632.95 | 14,118 |
| 22 Apr 2024 | 574.00 | 584.70 | 567.00 | 583.35 | 583.35 | 1,931 |
| 19 Apr 2024 | 551.00 | 584.00 | 531.20 | 562.55 | 562.55 | 2,537 |
| 18 Apr 2024 | 554.00 | 560.00 | 551.20 | 560.00 | 560.00 | 746 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 548.15 | 554.65 | 543.00 | 548.85 | 548.85 | 952 |
| 15 Apr 2024 | 535.00 | 560.00 | 535.00 | 548.15 | 548.15 | 1,469 |
| 12 Apr 2024 | 555.50 | 559.50 | 551.00 | 552.50 | 552.50 | 958 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 565.00 | 565.00 | 551.50 | 555.00 | 555.00 | 974 |
| 09 Apr 2024 | 563.30 | 563.30 | 551.00 | 561.90 | 561.90 | 552 |
| 08 Apr 2024 | 555.00 | 567.95 | 542.05 | 546.90 | 546.90 | 811 |
| 05 Apr 2024 | 563.00 | 563.00 | 550.00 | 554.85 | 554.85 | 532 |
| 04 Apr 2024 | 569.00 | 569.00 | 553.05 | 553.65 | 553.65 | 1,131 |
| 03 Apr 2024 | 550.00 | 565.85 | 549.00 | 557.15 | 557.15 | 2,694 |
| 02 Apr 2024 | 551.90 | 566.95 | 540.00 | 566.00 | 566.00 | 1,932 |
| 01 Apr 2024 | 537.50 | 552.00 | 537.50 | 549.70 | 549.70 | 1,319 |
| 28 Mar 2024 | 527.00 | 539.00 | 526.50 | 529.00 | 529.00 | 1,378 |
| 27 Mar 2024 | 525.70 | 549.25 | 516.90 | 527.80 | 527.80 | 10,683 |
| 26 Mar 2024 | 535.05 | 554.75 | 490.10 | 537.40 | 537.40 | 11,661 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 570.00 | 570.00 | 551.25 | 552.05 | 552.05 | 648 |
| 21 Mar 2024 | 539.85 | 577.00 | 539.85 | 559.45 | 559.45 | 3,932 |
| 20 Mar 2024 | 537.00 | 541.00 | 528.50 | 529.40 | 529.40 | 854 |
| 19 Mar 2024 | 527.75 | 539.00 | 527.75 | 537.65 | 537.65 | 1,660 |
| 18 Mar 2024 | 541.00 | 541.00 | 524.95 | 527.75 | 527.75 | 3,965 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 520.10 | 530.95 | 515.00 | 525.00 | 525.00 | 2,811 |
| 13 Mar 2024 | 540.00 | 544.00 | 506.00 | 519.05 | 519.05 | 4,074 |
| 12 Mar 2024 | 553.95 | 553.95 | 529.00 | 529.65 | 529.65 | 2,206 |
| 11 Mar 2024 | 555.40 | 555.40 | 537.70 | 540.00 | 540.00 | 5,556 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 536.20 | 547.45 | 536.20 | 547.45 | 547.45 | 636 |
| 06 Mar 2024 | 543.35 | 544.75 | 536.00 | 537.30 | 537.30 | 1,531 |
| 05 Mar 2024 | 549.00 | 552.00 | 540.00 | 543.40 | 543.40 | 2,741 |
| 04 Mar 2024 | 558.05 | 559.90 | 547.00 | 550.05 | 550.05 | 5,892 |
| 01 Mar 2024 | 567.50 | 567.50 | 555.05 | 556.15 | 556.15 | 1,956 |
| 29 Feb 2024 | 556.15 | 575.00 | 556.00 | 562.15 | 562.15 | 2,992 |
| 28 Feb 2024 | 575.00 | 585.95 | 557.00 | 559.30 | 559.30 | 3,289 |
| 27 Feb 2024 | 564.10 | 594.00 | 564.10 | 570.40 | 570.40 | 2,056 |
| 26 Feb 2024 | 600.95 | 600.95 | 565.90 | 574.00 | 574.00 | 7,623 |
| 23 Feb 2024 | 595.20 | 695.00 | 580.05 | 600.40 | 600.40 | 69,584 |
| 22 Feb 2024 | 620.00 | 620.00 | 581.00 | 611.55 | 611.55 | 8,427 |
| 21 Feb 2024 | 674.95 | 674.95 | 625.00 | 639.30 | 639.30 | 5,269 |
| 20 Feb 2024 | 620.00 | 674.95 | 620.00 | 661.20 | 661.20 | 20,982 |
| 16 Feb 2024 | 582.80 | 582.80 | 570.00 | 571.60 | 571.60 | 1,263 |
| 15 Feb 2024 | 563.00 | 581.95 | 563.00 | 567.10 | 567.10 | 3,163 |
| 14 Feb 2024 | 560.00 | 581.95 | 552.20 | 569.05 | 569.05 | 799 |
| 13 Feb 2024 | 570.65 | 570.65 | 550.15 | 561.30 | 561.30 | 1,537 |
| 12 Feb 2024 | 559.50 | 562.00 | 552.50 | 559.45 | 559.45 | 2,057 |
| 09 Feb 2024 | 550.00 | 552.00 | 545.00 | 552.00 | 552.00 | 1,152 |
| 08 Feb 2024 | 568.00 | 568.00 | 536.10 | 542.70 | 542.70 | 2,703 |
| 07 Feb 2024 | 565.00 | 565.00 | 550.00 | 553.25 | 553.25 | 2,571 |
| 06 Feb 2024 | 569.00 | 569.00 | 554.05 | 565.10 | 565.10 | 4,652 |
| 05 Feb 2024 | 570.15 | 570.15 | 558.00 | 561.65 | 561.65 | 3,154 |
| 02 Feb 2024 | 584.85 | 584.90 | 555.15 | 570.15 | 570.15 | 1,103 |
| 01 Feb 2024 | 589.00 | 589.00 | 561.65 | 569.90 | 569.90 | 472 |
| 31 Jan 2024 | 561.00 | 575.00 | 550.55 | 574.85 | 574.85 | 12,634 |
| 30 Jan 2024 | 575.95 | 576.00 | 550.10 | 554.25 | 554.25 | 4,130 |
| 29 Jan 2024 | 572.00 | 576.00 | 564.00 | 564.35 | 564.35 | 816 |
| 26 Jan 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | - |
| 25 Jan 2024 | 572.00 | 572.05 | 567.00 | 568.00 | 568.00 | 522 |
| 24 Jan 2024 | 563.00 | 576.95 | 563.00 | 572.05 | 572.05 | 504 |
| 23 Jan 2024 | 573.95 | 573.95 | 561.00 | 562.75 | 562.75 | 403 |
| 22 Jan 2024 | 566.05 | 566.05 | 566.05 | 566.05 | 566.05 | - |
| 19 Jan 2024 | 565.00 | 584.00 | 565.00 | 566.05 | 566.05 | 2,848 |
| 18 Jan 2024 | 560.10 | 586.90 | 560.00 | 565.20 | 565.20 | 1,171 |
| 17 Jan 2024 | 572.00 | 589.00 | 543.60 | 578.45 | 578.45 | 2,158 |
| 16 Jan 2024 | 590.95 | 590.95 | 571.50 | 584.00 | 584.00 | 883 |
| 12 Jan 2024 | 593.75 | 593.75 | 571.60 | 579.45 | 579.45 | 1,572 |
| 11 Jan 2024 | 585.00 | 594.00 | 566.60 | 572.05 | 572.05 | 3,150 |
| 10 Jan 2024 | 563.50 | 588.00 | 556.05 | 575.45 | 575.45 | 1,833 |
| 09 Jan 2024 | 540.00 | 563.90 | 540.00 | 548.55 | 548.55 | 1,005 |
| 08 Jan 2024 | 562.00 | 565.00 | 552.50 | 554.40 | 554.40 | 779 |
| 05 Jan 2024 | 554.95 | 563.95 | 551.65 | 552.60 | 552.60 | 1,703 |
| 04 Jan 2024 | 555.10 | 557.95 | 549.00 | 555.15 | 555.15 | 614 |
| 03 Jan 2024 | 553.65 | 565.00 | 550.00 | 553.40 | 553.40 | 1,255 |
| 02 Jan 2024 | 579.95 | 579.95 | 550.00 | 560.00 | 560.00 | 1,776 |
| 29 Dec 2023 | 580.00 | 585.00 | 568.00 | 582.45 | 582.45 | 551 |
| 28 Dec 2023 | 583.00 | 589.00 | 569.00 | 575.25 | 575.25 | 2,893 |
| 27 Dec 2023 | 567.95 | 605.00 | 565.00 | 599.80 | 599.80 | 18,711 |
| 26 Dec 2023 | 536.00 | 572.90 | 533.00 | 551.45 | 551.45 | 1,393 |
| 22 Dec 2023 | 530.00 | 538.85 | 528.75 | 537.75 | 537.75 | 2,433 |
| 21 Dec 2023 | 539.00 | 541.00 | 504.90 | 535.35 | 535.35 | 1,830 |
| 20 Dec 2023 | 556.95 | 556.95 | 521.00 | 532.95 | 532.95 | 2,433 |
| 19 Dec 2023 | 550.00 | 555.95 | 545.00 | 550.80 | 550.80 | 747 |
| 18 Dec 2023 | 558.80 | 558.80 | 551.30 | 552.70 | 552.70 | 742 |
| 15 Dec 2023 | 550.00 | 556.90 | 544.00 | 548.00 | 548.00 | 660 |
| 14 Dec 2023 | 547.75 | 560.00 | 535.00 | 550.10 | 550.10 | 1,832 |
| 13 Dec 2023 | 545.20 | 561.45 | 545.20 | 558.85 | 558.85 | 159 |
| 12 Dec 2023 | 557.50 | 558.00 | 544.00 | 555.00 | 555.00 | 1,804 |
| 11 Dec 2023 | 557.50 | 571.90 | 557.50 | 564.05 | 564.05 | 646 |
| *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.