BSE - Delayed Quote INR
Yash Highvoltage Ltd. (YASHHV.BO)
198.00
-1.45
(-0.73%)
At close: April 25 at 3:15:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 195.50 | 198.00 | 195.50 | 198.00 | 198.00 | 30,000 |
| Apr 24, 2025 | 199.40 | 199.45 | 199.40 | 199.45 | 199.45 | 9,000 |
| Apr 23, 2025 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | 12,000 |
| Apr 22, 2025 | 188.10 | 191.75 | 188.10 | 191.75 | 191.75 | 26,000 |
| Apr 21, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 30,000 |
| Apr 17, 2025 | 187.00 | 187.00 | 186.50 | 187.00 | 187.00 | 41,000 |
| Apr 16, 2025 | 187.10 | 187.10 | 187.00 | 187.00 | 187.00 | 76,000 |
| Apr 15, 2025 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | 34,000 |
| Apr 11, 2025 | 176.00 | 179.90 | 176.00 | 179.90 | 179.90 | 44,000 |
| Apr 9, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 45,000 |
| Apr 8, 2025 | 178.05 | 180.00 | 178.05 | 180.00 | 180.00 | 64,000 |
| Apr 7, 2025 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 32,000 |
| Apr 4, 2025 | 183.00 | 188.70 | 173.00 | 185.35 | 185.35 | 143,000 |
| Apr 3, 2025 | 163.50 | 179.75 | 163.50 | 179.75 | 179.75 | 75,000 |
| Apr 2, 2025 | 168.95 | 171.20 | 163.05 | 171.20 | 171.20 | 132,000 |
| Apr 1, 2025 | 151.00 | 163.05 | 151.00 | 163.05 | 163.05 | 30,000 |
| Mar 28, 2025 | 156.30 | 160.00 | 153.10 | 155.30 | 155.30 | 95,000 |
| Mar 27, 2025 | 151.50 | 158.50 | 151.50 | 153.20 | 153.20 | 114,000 |
| Mar 26, 2025 | 155.90 | 162.00 | 150.00 | 151.30 | 151.30 | 73,000 |
| Mar 25, 2025 | 167.80 | 167.80 | 153.00 | 155.90 | 155.90 | 112,000 |
| Mar 24, 2025 | 159.95 | 160.40 | 155.00 | 160.40 | 160.40 | 64,000 |
| Mar 21, 2025 | 152.35 | 157.90 | 152.00 | 152.80 | 152.80 | 65,000 |
| Mar 20, 2025 | 154.40 | 157.00 | 152.00 | 152.35 | 152.35 | 65,000 |
| Mar 19, 2025 | 153.50 | 156.10 | 151.70 | 156.10 | 156.10 | 129,000 |
| Mar 18, 2025 | 145.00 | 153.00 | 145.00 | 148.70 | 148.70 | 55,000 |
| Mar 17, 2025 | 163.50 | 163.50 | 148.55 | 148.85 | 148.85 | 95,000 |
| Mar 13, 2025 | 163.00 | 170.00 | 156.00 | 156.35 | 156.35 | 67,000 |
| Mar 12, 2025 | 156.25 | 163.30 | 155.00 | 163.30 | 163.30 | 51,000 |
| Mar 11, 2025 | 151.20 | 158.95 | 151.05 | 155.55 | 155.55 | 87,000 |
| Mar 10, 2025 | 167.35 | 169.00 | 159.00 | 159.00 | 159.00 | 55,000 |
| Mar 7, 2025 | 170.00 | 173.00 | 165.00 | 167.35 | 167.35 | 76,000 |
| Mar 6, 2025 | 157.00 | 167.10 | 157.00 | 167.10 | 167.10 | 84,000 |
| Mar 5, 2025 | 154.00 | 159.20 | 153.30 | 159.15 | 159.15 | 103,000 |
| Mar 4, 2025 | 152.05 | 159.00 | 145.95 | 151.65 | 151.65 | 122,000 |
| Mar 3, 2025 | 156.00 | 156.00 | 153.60 | 153.60 | 153.60 | 38,000 |
| Feb 28, 2025 | 163.00 | 164.45 | 159.00 | 161.65 | 161.65 | 40,000 |
| Feb 27, 2025 | 173.25 | 173.25 | 166.25 | 166.35 | 166.35 | 40,000 |
| Feb 25, 2025 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | 18,000 |
| Feb 24, 2025 | 182.00 | 187.45 | 179.00 | 181.05 | 181.05 | 33,000 |
| Feb 21, 2025 | 182.00 | 189.25 | 180.45 | 188.40 | 188.40 | 30,000 |
| Feb 20, 2025 | 170.15 | 183.00 | 170.15 | 180.45 | 180.45 | 55,000 |
| Feb 19, 2025 | 169.45 | 175.45 | 164.00 | 174.90 | 174.90 | 54,000 |
| Feb 18, 2025 | 174.00 | 174.00 | 166.00 | 167.30 | 167.30 | 36,000 |
| Feb 17, 2025 | 176.00 | 176.00 | 171.95 | 171.95 | 171.95 | 51,000 |
| Feb 14, 2025 | 190.50 | 190.50 | 181.00 | 181.00 | 181.00 | 43,000 |
| Feb 13, 2025 | 181.00 | 192.95 | 178.95 | 190.50 | 190.50 | 107,000 |
| Feb 12, 2025 | 176.10 | 185.75 | 165.00 | 179.15 | 179.15 | 175,000 |
| Feb 11, 2025 | 194.50 | 194.50 | 174.00 | 180.40 | 180.40 | 109,000 |
| Feb 10, 2025 | 200.05 | 200.05 | 192.00 | 193.70 | 193.70 | 64,000 |
| Feb 7, 2025 | 201.95 | 204.40 | 199.00 | 199.50 | 199.50 | 37,000 |
| Feb 6, 2025 | 203.00 | 208.00 | 198.05 | 199.05 | 199.05 | 56,000 |
| Feb 5, 2025 | 196.50 | 203.45 | 193.20 | 201.70 | 201.70 | 89,000 |
| Feb 4, 2025 | 203.25 | 203.50 | 193.50 | 194.50 | 194.50 | 131,000 |
| Feb 3, 2025 | 206.00 | 206.00 | 196.50 | 198.15 | 198.15 | 130,000 |
| Feb 1, 2025 | 216.20 | 219.00 | 200.05 | 204.45 | 204.45 | 106,000 |
| Jan 31, 2025 | 215.25 | 221.00 | 212.05 | 219.35 | 219.35 | 82,000 |
| Jan 30, 2025 | 217.70 | 228.75 | 217.70 | 220.45 | 220.45 | 86,000 |
| Jan 29, 2025 | 204.05 | 223.35 | 203.00 | 217.70 | 217.70 | 98,000 |
| Jan 28, 2025 | 209.20 | 216.00 | 192.00 | 199.50 | 199.50 | 201,000 |
| Jan 27, 2025 | 205.10 | 219.60 | 205.10 | 208.40 | 208.40 | 210,000 |
| Jan 24, 2025 | 241.55 | 244.60 | 223.15 | 226.25 | 226.25 | 193,000 |
| Jan 23, 2025 | 247.00 | 248.50 | 238.95 | 241.55 | 241.55 | 66,000 |
| Jan 22, 2025 | 259.75 | 259.75 | 238.20 | 246.10 | 246.10 | 186,000 |
| Jan 21, 2025 | 267.00 | 268.00 | 255.00 | 255.35 | 255.35 | 78,000 |
| Jan 20, 2025 | 260.50 | 271.95 | 254.50 | 268.35 | 268.35 | 149,000 |
| Jan 17, 2025 | 256.15 | 262.95 | 255.00 | 256.60 | 256.60 | 56,000 |
| Jan 16, 2025 | 276.20 | 276.25 | 260.00 | 260.45 | 260.45 | 113,000 |
| Jan 15, 2025 | 254.00 | 271.00 | 254.00 | 268.20 | 268.20 | 221,000 |
| Jan 14, 2025 | 248.10 | 263.95 | 237.00 | 247.75 | 247.75 | 254,000 |
| Jan 13, 2025 | 270.80 | 270.80 | 244.00 | 247.25 | 247.25 | 371,000 |
| Jan 10, 2025 | 275.80 | 288.00 | 264.50 | 269.20 | 269.20 | 929,000 |
| Jan 9, 2025 | 326.40 | 333.10 | 298.05 | 306.65 | 306.65 | 680,000 |
| Jan 8, 2025 | 316.05 | 329.00 | 303.20 | 324.40 | 324.40 | 567,000 |
| Jan 7, 2025 | 308.00 | 318.90 | 294.35 | 315.70 | 315.70 | 388,000 |
| Jan 6, 2025 | 324.90 | 335.00 | 295.35 | 300.60 | 300.60 | 684,000 |
| Jan 3, 2025 | 305.00 | 339.70 | 302.10 | 316.90 | 316.90 | 1,715,000 |
| Jan 2, 2025 | 297.05 | 297.05 | 292.00 | 297.05 | 297.05 | 642,000 |
| Jan 1, 2025 | 270.00 | 282.95 | 270.00 | 282.95 | 282.95 | 207,000 |
| Dec 31, 2024 | 258.25 | 273.00 | 252.95 | 269.50 | 269.50 | 554,000 |
| Dec 30, 2024 | 284.00 | 284.00 | 264.00 | 266.25 | 266.25 | 407,000 |
Related Tickers
CGPOWER.BO CG Power and Industrial Solutions Limited
632.90
-1.92%
SHILCTECH.BO Shilchar Technologies Limited
6,677.45
-2.57%
VOLTAMP.NS Voltamp Transformers Limited
7,296.00
-5.62%
TARIL.BO Transformers and Rectifiers (India) Limited
510.15
-4.64%
TARIL.NS TRANS & RECTI. LTD
510.55
-4.45%
POLYCAB.NS Polycab India Limited
5,507.00
-0.10%