Yash Highvoltage Ltd. (BOM:544310)
India · Delayed Price · Currency is INR 1,105.75
+29.05 (2.70%)
At close: Oct 1, 2026
Yash Highvoltage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,100.00 | 1,134.50 | 1,075.00 | 1,105.75 | 1,105.75 | 2.70% | 127,250 |
| Sep 30, 2026 | 1,102.00 | 1,103.95 | 1,072.30 | 1,076.70 | 1,076.70 | -2.28% | 47,750 |
| Sep 29, 2026 | 1,086.00 | 1,107.95 | 1,065.00 | 1,101.80 | 1,101.80 | 4.07% | 59,500 |
| Sep 28, 2026 | 1,086.40 | 1,086.40 | 1,053.00 | 1,058.70 | 1,058.70 | -2.55% | 43,250 |
| Sep 25, 2026 | 1,059.00 | 1,100.05 | 1,049.00 | 1,086.40 | 1,086.40 | 2.84% | 65,250 |
| Sep 24, 2026 | 1,112.00 | 1,129.90 | 1,040.00 | 1,056.40 | 1,056.40 | -5.93% | 89,750 |
| Sep 23, 2026 | 1,136.75 | 1,158.95 | 1,118.00 | 1,122.95 | 1,122.95 | -0.06% | 44,250 |
| Sep 22, 2026 | 1,124.95 | 1,158.95 | 1,102.05 | 1,123.65 | 1,123.65 | 1.50% | 95,500 |
| Sep 21, 2026 | 1,065.00 | 1,128.75 | 1,065.00 | 1,107.05 | 1,107.05 | 4.52% | 138,250 |
| Sep 18, 2026 | 1,076.00 | 1,099.80 | 1,040.00 | 1,059.20 | 1,059.20 | -1.97% | 101,000 |
| Sep 17, 2026 | 1,003.05 | 1,090.00 | 982.05 | 1,080.45 | 1,080.45 | 10.71% | 227,750 |
| Sep 16, 2026 | 943.75 | 993.95 | 894.00 | 975.90 | 975.90 | 3.41% | 139,000 |
| Sep 15, 2026 | 954.90 | 994.00 | 940.00 | 943.75 | 943.75 | -0.19% | 109,000 |
| 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 |