Yash Highvoltage Ltd. (BOM:544310)
India · Delayed Price · Currency is INR 912.20
-11.50 (-1.24%)
At close: Aug 21, 2026
Yash Highvoltage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 925.00 | 926.30 | 909.50 | 912.20 | 912.20 | -1.24% | 55,000 |
| Aug 20, 2026 | 920.00 | 941.95 | 915.00 | 923.70 | 923.70 | 0.87% | 50,250 |
| Aug 19, 2026 | 928.55 | 928.55 | 901.70 | 915.70 | 915.70 | -0.46% | 81,500 |
| Aug 18, 2026 | 922.10 | 933.95 | 916.00 | 919.95 | 919.95 | 0.07% | 41,750 |
| Aug 17, 2026 | 940.00 | 948.90 | 916.65 | 919.30 | 919.30 | -2.51% | 67,250 |
| Aug 14, 2026 | 920.00 | 945.00 | 917.10 | 942.95 | 942.95 | 2.38% | 32,500 |
| Aug 13, 2026 | 930.00 | 945.85 | 920.00 | 921.00 | 921.00 | -1.91% | 54,500 |
| Aug 12, 2026 | 959.95 | 959.95 | 930.00 | 938.90 | 938.90 | 0.09% | 55,500 |
| Aug 11, 2026 | 920.00 | 950.05 | 920.00 | 938.05 | 938.05 | 2.72% | 57,750 |
| Aug 10, 2026 | 975.00 | 985.00 | 906.00 | 913.20 | 913.20 | -4.57% | 137,250 |
| Aug 7, 2026 | 986.00 | 986.00 | 945.20 | 956.95 | 956.95 | -2.65% | 39,750 |
| Aug 6, 2026 | 1,025.00 | 1,025.00 | 971.00 | 983.00 | 983.00 | -2.06% | 65,750 |
| Aug 5, 2026 | 962.00 | 1,010.00 | 962.00 | 1,003.70 | 1,003.70 | 5.00% | 153,500 |
| Aug 4, 2026 | 928.00 | 962.00 | 927.00 | 955.95 | 955.95 | 3.60% | 90,750 |
| Aug 3, 2026 | 936.20 | 943.00 | 920.00 | 922.75 | 922.75 | -0.37% | 41,250 |
| Jul 31, 2026 | 925.20 | 943.50 | 920.00 | 926.20 | 926.20 | 0.65% | 39,250 |
| Jul 30, 2026 | 949.00 | 949.00 | 914.30 | 920.20 | 920.20 | -2.30% | 37,500 |
| Jul 29, 2026 | 915.20 | 947.00 | 915.20 | 941.85 | 941.85 | 3.22% | 43,750 |
| Jul 28, 2026 | 922.05 | 954.90 | 909.95 | 912.50 | 912.50 | -1.97% | 66,500 |
| Jul 27, 2026 | 938.00 | 955.00 | 911.10 | 930.80 | 930.80 | -0.05% | 67,500 |
| Jul 24, 2026 | 890.00 | 938.00 | 875.00 | 931.30 | 931.30 | 4.68% | 67,500 |
| Jul 23, 2026 | 880.00 | 900.00 | 880.00 | 889.65 | 889.65 | 0.12% | 99,750 |
| Jul 22, 2026 | 905.60 | 928.85 | 870.10 | 888.55 | 888.55 | -3.24% | 193,500 |
| Jul 21, 2026 | 906.05 | 940.00 | 893.00 | 918.30 | 918.30 | 1.36% | 67,750 |
| Jul 20, 2026 | 920.10 | 952.00 | 899.00 | 906.00 | 906.00 | -3.27% | 73,500 |
| Jul 17, 2026 | 972.00 | 972.00 | 920.00 | 936.65 | 936.65 | -2.74% | 60,000 |
| Jul 16, 2026 | 984.00 | 988.00 | 951.80 | 963.00 | 963.00 | -1.67% | 109,750 |
| Jul 15, 2026 | 987.00 | 999.80 | 975.00 | 979.40 | 979.40 | -0.14% | 37,500 |
| Jul 14, 2026 | 1,003.85 | 1,003.85 | 972.00 | 980.80 | 980.80 | -1.38% | 45,000 |
| Jul 13, 2026 | 977.00 | 1,008.75 | 965.00 | 994.55 | 994.55 | 0.73% | 104,000 |
| Jul 10, 2026 | 969.75 | 994.00 | 950.00 | 987.30 | 987.30 | 3.41% | 153,750 |
| Jul 9, 2026 | 915.05 | 970.00 | 915.05 | 954.70 | 954.70 | 4.83% | 156,000 |
| Jul 8, 2026 | 882.25 | 945.00 | 860.00 | 910.70 | 910.70 | 2.39% | 303,000 |
| Jul 7, 2026 | 900.10 | 916.00 | 867.10 | 889.45 | 889.45 | -0.47% | 60,000 |
| Jul 6, 2026 | 823.00 | 900.00 | 823.00 | 893.65 | 893.65 | 8.62% | 194,250 |
| Jul 3, 2026 | 878.50 | 879.85 | 815.00 | 822.75 | 822.75 | -5.88% | 290,250 |
| Jul 2, 2026 | 879.70 | 896.95 | 866.15 | 874.15 | 874.15 | -0.63% | 75,000 |
| Jul 1, 2026 | 883.00 | 886.00 | 871.15 | 879.70 | 879.70 | 0.37% | 117,750 |
| Jun 30, 2026 | 878.00 | 900.00 | 870.00 | 876.45 | 876.45 | 2.20% | 117,500 |
| Jun 29, 2026 | 889.80 | 890.00 | 850.20 | 857.55 | 857.55 | -2.21% | 106,500 |
| Jun 25, 2026 | 880.65 | 900.00 | 874.00 | 876.90 | 876.90 | 0.07% | 100,500 |
| Jun 24, 2026 | 908.00 | 915.95 | 866.10 | 876.30 | 876.30 | -2.22% | 164,500 |
| Jun 23, 2026 | 940.00 | 940.00 | 855.00 | 896.20 | 896.20 | 7.12% | 461,250 |
| Jun 22, 2026 | 861.00 | 870.50 | 830.00 | 836.60 | 836.60 | 0.16% | 136,500 |
| Jun 19, 2026 | 845.00 | 864.00 | 818.00 | 835.25 | 835.25 | -1.75% | 131,500 |
| Jun 18, 2026 | 850.85 | 887.00 | 844.00 | 850.15 | 850.15 | 1.11% | 208,000 |
| Jun 17, 2026 | 769.95 | 847.00 | 766.00 | 840.85 | 840.85 | 10.45% | 387,250 |
| Jun 16, 2026 | 746.55 | 778.70 | 746.55 | 761.30 | 761.30 | 2.11% | 135,750 |
| Jun 15, 2026 | 747.00 | 759.95 | 741.00 | 745.55 | 745.55 | 1.47% | 177,750 |
| Jun 12, 2026 | 736.90 | 743.90 | 726.05 | 734.75 | 734.75 | 1.88% | 79,000 |