Yash Highvoltage Ltd. (BOM:544310)
India · Delayed Price · Currency is INR 697.30
-9.60 (-1.36%)
At close: May 8, 2026
Yash Highvoltage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 706.90 | 730.00 | 682.55 | 697.30 | 697.30 | -1.36% | 104,750 |
| May 7, 2026 | 724.80 | 749.75 | 690.00 | 706.90 | 706.90 | -2.48% | 132,000 |
| May 6, 2026 | 663.00 | 748.00 | 607.00 | 724.85 | 724.85 | 9.35% | 529,250 |
| May 5, 2026 | 735.95 | 748.95 | 650.20 | 662.90 | 662.90 | -8.74% | 223,000 |
| May 4, 2026 | 714.00 | 754.80 | 714.00 | 726.35 | 726.35 | 4.20% | 227,000 |
| Apr 30, 2026 | 669.90 | 699.00 | 641.10 | 697.05 | 697.05 | 5.12% | 147,000 |
| Apr 29, 2026 | 704.00 | 714.00 | 657.15 | 663.10 | 663.10 | -3.94% | 89,500 |
| Apr 28, 2026 | 705.00 | 726.80 | 680.15 | 690.30 | 690.30 | -0.24% | 163,500 |
| Apr 27, 2026 | 651.00 | 720.00 | 651.00 | 691.95 | 691.95 | 8.52% | 260,250 |
| Apr 24, 2026 | 664.50 | 699.00 | 630.00 | 637.60 | 637.60 | -1.69% | 349,750 |
| Apr 23, 2026 | 610.00 | 650.00 | 585.20 | 648.55 | 648.55 | 7.61% | 208,250 |
| Apr 22, 2026 | 584.50 | 616.90 | 572.00 | 602.70 | 602.70 | 2.33% | 95,250 |
| Apr 21, 2026 | 585.95 | 599.00 | 576.00 | 588.95 | 588.95 | 1.90% | 34,250 |
| Apr 20, 2026 | 607.00 | 614.95 | 572.00 | 577.95 | 577.95 | -4.68% | 105,500 |
| Apr 17, 2026 | 586.05 | 624.00 | 586.05 | 606.30 | 606.30 | 3.46% | 129,250 |
| Apr 16, 2026 | 596.00 | 596.00 | 568.25 | 586.05 | 586.05 | -0.47% | 62,250 |
| Apr 15, 2026 | 552.80 | 599.00 | 550.00 | 588.80 | 588.80 | 9.89% | 208,000 |
| Apr 13, 2026 | 515.00 | 553.95 | 491.50 | 535.80 | 535.80 | 4.29% | 180,500 |
| Apr 10, 2026 | 486.00 | 516.00 | 482.05 | 513.75 | 513.75 | 8.73% | 157,250 |
| Apr 9, 2026 | 474.00 | 480.00 | 465.15 | 472.50 | 472.50 | 0.32% | 73,250 |
| Apr 8, 2026 | 463.75 | 480.00 | 457.05 | 471.00 | 471.00 | 5.71% | 52,250 |
| Apr 7, 2026 | 454.05 | 459.80 | 440.30 | 445.55 | 445.55 | -2.48% | 110,500 |
| Apr 6, 2026 | 458.20 | 464.80 | 452.35 | 456.90 | 456.90 | 0.12% | 33,250 |
| Apr 2, 2026 | 434.00 | 460.00 | 430.00 | 456.35 | 456.35 | 3.14% | 45,000 |
| Apr 1, 2026 | 420.00 | 462.00 | 420.00 | 442.45 | 442.45 | 5.91% | 108,000 |
| Mar 30, 2026 | 427.20 | 430.00 | 410.00 | 417.75 | 417.75 | -3.59% | 105,500 |
| Mar 27, 2026 | 443.00 | 443.00 | 430.00 | 433.30 | 433.30 | -1.01% | 49,250 |
| Mar 25, 2026 | 438.00 | 455.55 | 432.00 | 437.70 | 437.70 | 1.23% | 54,500 |
| Mar 24, 2026 | 439.00 | 446.25 | 414.90 | 432.40 | 432.40 | 0.77% | 133,750 |
| Mar 23, 2026 | 455.00 | 458.75 | 426.10 | 429.10 | 429.10 | -8.31% | 75,250 |
| Mar 20, 2026 | 469.80 | 479.50 | 458.00 | 468.00 | 468.00 | -0.02% | 49,250 |
| Mar 19, 2026 | 457.00 | 472.00 | 455.00 | 468.10 | 468.10 | 0.59% | 31,000 |
| Mar 18, 2026 | 457.00 | 483.80 | 457.00 | 465.35 | 465.35 | 1.86% | 43,500 |
| Mar 17, 2026 | 458.85 | 463.00 | 441.35 | 456.85 | 456.85 | -0.14% | 139,000 |
| Mar 16, 2026 | 463.15 | 470.10 | 441.20 | 457.50 | 457.50 | -1.22% | 107,250 |
| Mar 13, 2026 | 474.00 | 474.00 | 456.05 | 463.15 | 463.15 | -2.27% | 32,000 |
| Mar 12, 2026 | 469.65 | 479.95 | 452.10 | 473.90 | 473.90 | 0.56% | 50,750 |
| Mar 11, 2026 | 468.35 | 484.00 | 468.35 | 471.25 | 471.25 | 0.62% | 27,250 |
| Mar 10, 2026 | 490.00 | 498.00 | 462.30 | 468.35 | 468.35 | -1.72% | 107,000 |
| Mar 9, 2026 | 445.40 | 483.35 | 444.00 | 476.55 | 476.55 | 2.18% | 67,750 |
| Mar 6, 2026 | 440.00 | 470.15 | 440.00 | 466.40 | 466.40 | 2.88% | 40,500 |
| Mar 5, 2026 | 440.00 | 464.00 | 440.00 | 453.35 | 453.35 | 3.17% | 31,000 |
| Mar 4, 2026 | 445.00 | 447.00 | 426.55 | 439.40 | 439.40 | -2.38% | 65,250 |
| Mar 2, 2026 | 455.95 | 455.95 | 410.00 | 450.10 | 450.10 | -1.82% | 103,000 |
| Feb 27, 2026 | 458.00 | 467.95 | 452.80 | 458.45 | 458.45 | 0.84% | 47,750 |
| Feb 26, 2026 | 461.10 | 470.00 | 445.30 | 454.65 | 454.65 | -2.56% | 52,750 |
| Feb 25, 2026 | 457.00 | 470.50 | 454.25 | 466.60 | 466.60 | 0.89% | 42,250 |
| Feb 24, 2026 | 466.95 | 469.90 | 455.00 | 462.50 | 462.50 | -0.95% | 42,250 |
| Feb 23, 2026 | 460.65 | 477.05 | 447.05 | 466.95 | 466.95 | 1.37% | 35,000 |
| Feb 20, 2026 | 459.05 | 464.40 | 454.00 | 460.65 | 460.65 | 0.35% | 24,500 |