Yash Highvoltage Ltd. (BOM:544310)
India · Delayed Price · Currency is INR 396.85
+7.00 (1.80%)
At close: Jan 21, 2026
Yash Highvoltage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 408.45 | 413.95 | 395.20 | 396.35 | 396.35 | -2.78% | 15,500 |
| Jan 22, 2026 | 393.50 | 419.45 | 393.50 | 407.70 | 407.70 | 2.73% | 53,750 |
| Jan 21, 2026 | 389.85 | 400.00 | 370.00 | 396.85 | 396.85 | 1.80% | 59,500 |
| Jan 20, 2026 | 400.00 | 400.00 | 385.00 | 389.85 | 389.85 | -2.28% | 39,250 |
| Jan 19, 2026 | 406.90 | 406.90 | 396.00 | 398.95 | 398.95 | -1.13% | 24,500 |
| Jan 16, 2026 | 420.00 | 423.90 | 399.00 | 403.50 | 403.50 | -3.11% | 46,750 |
| Jan 14, 2026 | 396.00 | 418.00 | 390.05 | 416.45 | 416.45 | 5.46% | 51,500 |
| Jan 13, 2026 | 387.00 | 403.95 | 385.00 | 394.90 | 394.90 | 3.78% | 47,000 |
| Jan 12, 2026 | 375.00 | 397.80 | 375.00 | 380.50 | 380.50 | 3.09% | 56,250 |
| Jan 9, 2026 | 382.00 | 390.00 | 366.00 | 369.10 | 369.10 | -4.72% | 141,750 |
| Jan 8, 2026 | 407.50 | 407.50 | 380.00 | 387.40 | 387.40 | -3.08% | 121,750 |
| Jan 7, 2026 | 400.00 | 407.00 | 396.05 | 399.70 | 399.70 | 0.73% | 85,500 |
| Jan 6, 2026 | 404.90 | 408.05 | 392.80 | 396.80 | 396.80 | -0.55% | 80,750 |
| Jan 5, 2026 | 408.10 | 416.00 | 396.00 | 399.00 | 399.00 | -2.12% | 68,000 |
| Jan 2, 2026 | 413.80 | 417.70 | 405.00 | 407.65 | 407.65 | -1.49% | 74,000 |
| Jan 1, 2026 | 414.00 | 423.00 | 398.50 | 413.80 | 413.80 | 1.97% | 62,750 |
| Dec 31, 2025 | 416.00 | 440.00 | 403.10 | 405.80 | 405.80 | -3.85% | 116,250 |
| Dec 30, 2025 | 381.10 | 426.00 | 381.10 | 422.05 | 422.05 | 8.87% | 153,500 |
| Dec 29, 2025 | 412.00 | 412.00 | 381.90 | 387.65 | 387.65 | -6.02% | 413,000 |
| Dec 26, 2025 | 427.20 | 427.20 | 410.00 | 412.50 | 412.50 | -3.44% | 184,000 |
| Dec 24, 2025 | 435.00 | 436.75 | 425.00 | 427.20 | 427.20 | -0.14% | 35,500 |
| Dec 23, 2025 | 420.20 | 440.00 | 420.00 | 427.80 | 427.80 | 0.27% | 29,000 |
| Dec 22, 2025 | 431.10 | 437.95 | 420.00 | 426.65 | 426.65 | -0.78% | 62,000 |
| Dec 19, 2025 | 435.00 | 443.00 | 426.00 | 430.00 | 430.00 | -1.24% | 21,250 |
| Dec 18, 2025 | 446.10 | 454.00 | 432.10 | 435.40 | 435.40 | -2.75% | 40,500 |
| Dec 17, 2025 | 453.30 | 458.30 | 443.10 | 447.70 | 447.70 | -1.77% | 35,250 |
| Dec 16, 2025 | 477.95 | 477.95 | 455.00 | 455.75 | 455.75 | -3.08% | 14,750 |
| Dec 15, 2025 | 441.10 | 473.80 | 439.90 | 470.25 | 470.25 | 4.19% | 34,500 |
| Dec 12, 2025 | 463.80 | 464.50 | 448.00 | 451.35 | 451.35 | -0.67% | 34,000 |
| Dec 11, 2025 | 463.60 | 471.90 | 450.00 | 454.40 | 454.40 | -2.55% | 64,250 |
| Dec 10, 2025 | 478.00 | 487.80 | 463.60 | 466.30 | 466.30 | -0.59% | 18,750 |
| Dec 9, 2025 | 462.10 | 474.00 | 442.00 | 469.05 | 469.05 | 1.50% | 54,250 |
| Dec 8, 2025 | 475.05 | 477.45 | 459.80 | 462.10 | 462.10 | -2.69% | 31,500 |
| Dec 5, 2025 | 485.00 | 489.00 | 470.50 | 474.85 | 474.85 | -1.21% | 21,750 |
| Dec 4, 2025 | 489.50 | 492.90 | 475.00 | 480.65 | 480.65 | -2.57% | 13,500 |
| Dec 3, 2025 | 488.25 | 496.95 | 472.45 | 493.35 | 493.35 | 1.04% | 27,250 |
| Dec 2, 2025 | 482.20 | 495.00 | 480.20 | 488.25 | 488.25 | -0.32% | 14,500 |
| Dec 1, 2025 | 495.15 | 504.70 | 488.00 | 489.80 | 489.80 | -1.52% | 26,000 |
| Nov 28, 2025 | 503.90 | 510.00 | 495.10 | 497.35 | 497.35 | -0.86% | 24,000 |
| Nov 27, 2025 | 523.00 | 523.00 | 491.10 | 501.65 | 501.65 | -2.41% | 44,000 |
| Nov 26, 2025 | 479.90 | 525.00 | 473.90 | 514.05 | 514.05 | 8.84% | 114,500 |
| Nov 25, 2025 | 469.95 | 477.05 | 456.00 | 472.30 | 472.30 | 0.08% | 23,000 |
| Nov 24, 2025 | 495.00 | 495.00 | 460.20 | 471.90 | 471.90 | -3.52% | 83,250 |
| Nov 21, 2025 | 491.20 | 497.00 | 481.75 | 489.10 | 489.10 | -1.59% | 48,500 |
| Nov 20, 2025 | 491.55 | 501.00 | 486.30 | 497.00 | 497.00 | 1.15% | 43,250 |
| Nov 19, 2025 | 493.00 | 498.60 | 490.00 | 491.35 | 491.35 | -1.37% | 21,000 |
| Nov 18, 2025 | 495.70 | 499.75 | 487.55 | 498.20 | 498.20 | 0.50% | 20,500 |
| Nov 17, 2025 | 485.55 | 506.45 | 485.55 | 495.70 | 495.70 | 0.67% | 27,750 |
| Nov 14, 2025 | 497.95 | 506.95 | 491.90 | 492.40 | 492.40 | -1.64% | 19,750 |
| Nov 13, 2025 | 482.00 | 509.50 | 477.50 | 500.60 | 500.60 | 2.53% | 72,750 |