Yash Highvoltage Ltd. (BOM:544310)
India · Delayed Price · Currency is INR 945.55
-9.40 (-0.98%)
At close: Sep 11, 2026
Yash Highvoltage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 950.50 | 950.50 | 940.00 | 945.55 | 945.55 | -0.98% | 48,000 |
| Sep 10, 2026 | 951.35 | 957.00 | 944.00 | 954.95 | 954.95 | 0.38% | 32,750 |
| Sep 9, 2026 | 959.00 | 959.00 | 932.40 | 951.35 | 951.35 | -1.03% | 63,250 |
| Sep 8, 2026 | 963.00 | 976.00 | 952.05 | 961.25 | 961.25 | -0.18% | 56,750 |
| Sep 7, 2026 | 950.00 | 968.90 | 940.00 | 963.00 | 963.00 | 1.30% | 377,500 |
| Sep 4, 2026 | 984.95 | 984.95 | 940.05 | 950.65 | 950.65 | -1.99% | 79,000 |
| Sep 3, 2026 | 993.00 | 995.30 | 958.00 | 970.00 | 970.00 | -0.37% | 55,000 |
| Sep 2, 2026 | 970.00 | 979.50 | 950.00 | 973.60 | 973.60 | 0.28% | 32,250 |
| Sep 1, 2026 | 992.95 | 998.70 | 942.10 | 970.90 | 970.90 | -1.20% | 60,750 |
| Aug 31, 2026 | 971.00 | 995.40 | 971.00 | 982.70 | 982.70 | -0.34% | 40,750 |
| Aug 28, 2026 | 932.95 | 991.90 | 930.00 | 986.10 | 986.10 | 7.16% | 158,750 |
| Aug 27, 2026 | 911.05 | 928.00 | 911.05 | 920.20 | 920.20 | 0.16% | 42,250 |
| Aug 26, 2026 | 915.00 | 923.70 | 900.00 | 920.10 | 918.70 | 0.74% | 61,250 |
| Aug 25, 2026 | 903.25 | 918.00 | 896.20 | 913.30 | 911.91 | 1.11% | 41,250 |
| Aug 24, 2026 | 920.60 | 928.95 | 890.00 | 903.25 | 901.88 | -0.98% | 106,000 |
| Aug 21, 2026 | 925.00 | 926.30 | 909.50 | 912.20 | 910.81 | -1.24% | 55,000 |
| Aug 20, 2026 | 920.00 | 941.95 | 915.00 | 923.70 | 922.29 | 0.87% | 50,250 |
| Aug 19, 2026 | 928.55 | 928.55 | 901.70 | 915.70 | 914.31 | -0.46% | 81,500 |
| Aug 18, 2026 | 922.10 | 933.95 | 916.00 | 919.95 | 918.55 | 0.07% | 41,750 |
| Aug 17, 2026 | 940.00 | 948.90 | 916.65 | 919.30 | 917.90 | -2.51% | 67,250 |
| Aug 14, 2026 | 920.00 | 945.00 | 917.10 | 942.95 | 941.52 | 2.38% | 32,500 |
| Aug 13, 2026 | 930.00 | 945.85 | 920.00 | 921.00 | 919.60 | -1.91% | 54,500 |
| Aug 12, 2026 | 959.95 | 959.95 | 930.00 | 938.90 | 937.47 | 0.09% | 55,500 |
| Aug 11, 2026 | 920.00 | 950.05 | 920.00 | 938.05 | 936.62 | 2.72% | 57,750 |
| Aug 10, 2026 | 975.00 | 985.00 | 906.00 | 913.20 | 911.81 | -4.57% | 137,250 |
| Aug 7, 2026 | 986.00 | 986.00 | 945.20 | 956.95 | 955.49 | -2.65% | 39,750 |
| Aug 6, 2026 | 1,025.00 | 1,025.00 | 971.00 | 983.00 | 981.50 | -2.06% | 65,750 |
| Aug 5, 2026 | 962.00 | 1,010.00 | 962.00 | 1,003.70 | 1,002.17 | 5.00% | 153,500 |
| Aug 4, 2026 | 928.00 | 962.00 | 927.00 | 955.95 | 954.50 | 3.60% | 90,750 |
| Aug 3, 2026 | 936.20 | 943.00 | 920.00 | 922.75 | 921.35 | -0.37% | 41,250 |
| Jul 31, 2026 | 925.20 | 943.50 | 920.00 | 926.20 | 924.79 | 0.65% | 39,250 |
| Jul 30, 2026 | 949.00 | 949.00 | 914.30 | 920.20 | 918.80 | -2.30% | 37,500 |
| Jul 29, 2026 | 915.20 | 947.00 | 915.20 | 941.85 | 940.42 | 3.22% | 43,750 |
| Jul 28, 2026 | 922.05 | 954.90 | 909.95 | 912.50 | 911.11 | -1.97% | 66,500 |
| Jul 27, 2026 | 938.00 | 955.00 | 911.10 | 930.80 | 929.38 | -0.05% | 67,500 |
| Jul 24, 2026 | 890.00 | 938.00 | 875.00 | 931.30 | 929.88 | 4.68% | 67,500 |
| Jul 23, 2026 | 880.00 | 900.00 | 880.00 | 889.65 | 888.30 | 0.12% | 99,750 |
| Jul 22, 2026 | 905.60 | 928.85 | 870.10 | 888.55 | 887.20 | -3.24% | 193,500 |
| Jul 21, 2026 | 906.05 | 940.00 | 893.00 | 918.30 | 916.90 | 1.36% | 67,750 |
| Jul 20, 2026 | 920.10 | 952.00 | 899.00 | 906.00 | 904.62 | -3.27% | 73,500 |
| Jul 17, 2026 | 972.00 | 972.00 | 920.00 | 936.65 | 935.22 | -2.74% | 60,000 |
| Jul 16, 2026 | 984.00 | 988.00 | 951.80 | 963.00 | 961.53 | -1.67% | 109,750 |
| Jul 15, 2026 | 987.00 | 999.80 | 975.00 | 979.40 | 977.91 | -0.14% | 37,500 |
| Jul 14, 2026 | 1,003.85 | 1,003.85 | 972.00 | 980.80 | 979.31 | -1.38% | 45,000 |
| Jul 13, 2026 | 977.00 | 1,008.75 | 965.00 | 994.55 | 993.04 | 0.73% | 104,000 |
| Jul 10, 2026 | 969.75 | 994.00 | 950.00 | 987.30 | 985.80 | 3.41% | 153,750 |
| Jul 9, 2026 | 915.05 | 970.00 | 915.05 | 954.70 | 953.25 | 4.83% | 156,000 |
| Jul 8, 2026 | 882.25 | 945.00 | 860.00 | 910.70 | 909.31 | 2.39% | 303,000 |
| Jul 7, 2026 | 900.10 | 916.00 | 867.10 | 889.45 | 888.10 | -0.47% | 60,000 |
| Jul 6, 2026 | 823.00 | 900.00 | 823.00 | 893.65 | 892.29 | 8.62% | 194,250 |