Yash Highvoltage Ltd. (BOM:544310)
India · Delayed Price · Currency is INR 470.40
-10.40 (-2.16%)
At close: Aug 25, 2025
Yash Highvoltage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 470.40 | 493.95 | 470.40 | 473.35 | 473.35 | 0.63% | 32,000 |
| Aug 25, 2025 | 476.05 | 478.95 | 469.00 | 470.40 | 470.40 | -2.16% | 37,000 |
| Aug 22, 2025 | 490.00 | 490.00 | 480.00 | 480.80 | 480.80 | -0.22% | 26,000 |
| Aug 21, 2025 | 490.00 | 497.95 | 477.55 | 481.85 | 481.85 | -1.92% | 67,000 |
| Aug 20, 2025 | 495.00 | 498.50 | 487.00 | 491.30 | 491.30 | -0.03% | 44,000 |
| Aug 19, 2025 | 505.05 | 505.05 | 490.00 | 491.45 | 491.45 | -3.17% | 105,000 |
| Aug 18, 2025 | 522.15 | 525.00 | 500.00 | 507.55 | 507.55 | -3.49% | 50,000 |
| Aug 14, 2025 | 525.00 | 531.00 | 521.00 | 525.90 | 525.90 | -1.25% | 24,000 |
| Aug 13, 2025 | 520.00 | 539.00 | 518.05 | 532.55 | 532.55 | 2.38% | 68,000 |
| Aug 12, 2025 | 524.05 | 536.00 | 515.00 | 520.15 | 520.15 | -0.86% | 31,000 |
| Aug 11, 2025 | 509.50 | 527.00 | 486.00 | 524.65 | 524.65 | 4.00% | 210,000 |
| Aug 8, 2025 | 517.05 | 529.95 | 489.70 | 504.45 | 504.45 | -2.39% | 207,000 |
| Aug 7, 2025 | 522.00 | 529.95 | 509.00 | 516.80 | 516.80 | -1.18% | 78,000 |
| Aug 6, 2025 | 503.45 | 535.00 | 485.00 | 522.95 | 522.95 | 3.87% | 104,000 |
| Aug 5, 2025 | 516.00 | 516.00 | 500.00 | 503.45 | 503.45 | -3.28% | 48,000 |
| Aug 4, 2025 | 527.90 | 534.00 | 515.00 | 520.50 | 520.50 | -0.90% | 157,000 |
| Aug 1, 2025 | 538.95 | 546.50 | 505.35 | 525.25 | 525.25 | -6.46% | 866,000 |
| Jul 31, 2025 | 540.10 | 605.00 | 526.00 | 561.50 | 561.50 | -0.75% | 1,219,000 |
| Jul 30, 2025 | 568.95 | 576.00 | 536.20 | 565.75 | 565.75 | 0.33% | 273,000 |
| Jul 29, 2025 | 532.00 | 573.00 | 530.00 | 563.90 | 563.90 | 8.24% | 914,000 |
| Jul 28, 2025 | 472.70 | 520.95 | 460.00 | 520.95 | 520.95 | 10.00% | 1,355,000 |
| Jul 25, 2025 | 478.90 | 488.90 | 455.05 | 473.60 | 473.60 | -1.20% | 602,000 |
| Jul 24, 2025 | 499.90 | 510.00 | 476.00 | 479.35 | 479.35 | -2.28% | 384,000 |
| Jul 23, 2025 | 511.95 | 511.95 | 482.20 | 490.55 | 490.55 | -4.83% | 270,000 |
| Jul 22, 2025 | 565.95 | 566.00 | 510.05 | 515.45 | 515.45 | -8.57% | 295,000 |
| Jul 21, 2025 | 586.00 | 588.95 | 560.00 | 563.75 | 563.75 | -3.55% | 94,000 |
| Jul 18, 2025 | 595.00 | 609.80 | 580.00 | 584.50 | 584.50 | -0.49% | 196,000 |
| Jul 17, 2025 | 590.00 | 603.95 | 571.05 | 587.40 | 587.40 | 0.75% | 167,000 |
| Jul 16, 2025 | 565.10 | 614.95 | 565.10 | 583.00 | 583.00 | 4.02% | 311,000 |
| Jul 15, 2025 | 590.00 | 590.00 | 536.05 | 560.45 | 560.45 | -3.97% | 305,000 |
| Jul 14, 2025 | 596.00 | 617.00 | 550.00 | 583.60 | 583.60 | -1.39% | 354,000 |
| Jul 11, 2025 | 509.50 | 605.00 | 500.05 | 591.85 | 591.85 | 13.65% | 560,000 |
| Jul 10, 2025 | 511.25 | 527.00 | 470.00 | 520.75 | 520.75 | 4.55% | 368,000 |
| Jul 9, 2025 | 462.00 | 515.95 | 461.50 | 498.10 | 498.10 | 9.97% | 347,000 |
| Jul 8, 2025 | 419.00 | 457.70 | 418.00 | 452.95 | 452.95 | 7.95% | 377,000 |
| Jul 7, 2025 | 388.00 | 423.00 | 385.50 | 419.60 | 419.60 | 10.79% | 243,000 |
| Jul 4, 2025 | 386.05 | 388.95 | 370.30 | 378.75 | 378.75 | -3.32% | 84,000 |
| Jul 3, 2025 | 398.80 | 400.00 | 389.00 | 391.75 | 391.75 | -1.53% | 143,000 |
| Jul 2, 2025 | 369.90 | 399.70 | 365.00 | 397.85 | 397.85 | 8.84% | 193,000 |
| Jul 1, 2025 | 361.00 | 369.00 | 351.05 | 365.55 | 365.55 | -0.18% | 63,000 |
| Jun 30, 2025 | 371.45 | 371.45 | 365.00 | 366.20 | 366.20 | -1.41% | 41,000 |
| Jun 27, 2025 | 383.45 | 384.95 | 360.00 | 371.45 | 371.45 | -2.65% | 106,000 |
| Jun 26, 2025 | 382.00 | 384.00 | 376.05 | 381.55 | 381.55 | -0.31% | 51,000 |
| Jun 25, 2025 | 389.50 | 395.00 | 380.20 | 382.75 | 382.75 | -0.05% | 123,000 |
| Jun 24, 2025 | 369.90 | 402.00 | 365.05 | 382.95 | 382.95 | 5.21% | 324,000 |
| Jun 23, 2025 | 322.25 | 365.95 | 322.15 | 364.00 | 364.00 | 7.36% | 295,000 |
| Jun 20, 2025 | 326.05 | 344.00 | 320.00 | 339.05 | 339.05 | 4.76% | 106,000 |
| Jun 19, 2025 | 337.00 | 344.65 | 321.00 | 323.65 | 323.65 | -4.06% | 111,000 |
| Jun 18, 2025 | 341.85 | 344.10 | 330.10 | 337.35 | 337.35 | -1.01% | 39,000 |
| Jun 17, 2025 | 352.95 | 352.95 | 338.00 | 340.80 | 340.80 | -3.32% | 78,000 |