Yash Highvoltage Ltd. (BOM:544310)
India · Delayed Price · Currency is INR 1,222.45
+73.00 (6.35%)
At close: Oct 22, 2026
Yash Highvoltage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,300.00 | 1,310.00 | 1,195.00 | 1,222.45 | 1,222.45 | 6.35% | 637,750 |
| Oct 21, 2026 | 1,210.00 | 1,220.00 | 1,110.00 | 1,149.45 | 1,149.45 | -4.24% | 117,750 |
| Oct 19, 2026 | 1,145.50 | 1,215.00 | 1,125.00 | 1,200.40 | 1,200.40 | 4.41% | 87,500 |
| Oct 16, 2026 | 1,170.00 | 1,215.00 | 1,130.35 | 1,149.70 | 1,149.70 | -1.79% | 103,500 |
| Oct 15, 2026 | 1,228.30 | 1,230.00 | 1,163.00 | 1,170.65 | 1,170.65 | -4.69% | 58,500 |
| Oct 14, 2026 | 1,205.00 | 1,240.00 | 1,205.00 | 1,228.30 | 1,228.30 | 1.74% | 60,000 |
| Oct 13, 2026 | 1,255.00 | 1,263.90 | 1,170.00 | 1,207.30 | 1,207.30 | -2.92% | 121,500 |
| Oct 12, 2026 | 1,211.95 | 1,250.00 | 1,205.60 | 1,243.60 | 1,243.60 | 4.89% | 73,500 |
| Oct 9, 2026 | 1,157.00 | 1,195.00 | 1,156.00 | 1,185.60 | 1,185.60 | 3.11% | 34,250 |
| Oct 8, 2026 | 1,200.00 | 1,200.00 | 1,130.15 | 1,149.85 | 1,149.85 | -3.73% | 102,000 |
| Oct 7, 2026 | 1,229.00 | 1,229.00 | 1,189.00 | 1,194.35 | 1,194.35 | -1.39% | 53,500 |
| Oct 6, 2026 | 1,175.00 | 1,222.95 | 1,171.00 | 1,211.15 | 1,211.15 | 4.81% | 115,000 |
| Oct 5, 2026 | 1,127.00 | 1,168.00 | 1,113.10 | 1,155.60 | 1,155.60 | 4.51% | 131,500 |
| 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 |