Yash Highvoltage Ltd. (BOM:544310)
India
· Delayed Price · Currency is INR 476.55
+10.15 (2.18%)
At close: Mar 9, 2026
Yash Highvoltage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 462.90 | 465.00 | 451.10 | 459.05 | 459.05 | 1.18% | 31,000 |
| Feb 18, 2026 | 463.00 | 473.25 | 451.00 | 453.70 | 453.70 | -1.37% | 39,250 |
| Feb 17, 2026 | 470.00 | 470.00 | 453.05 | 460.00 | 460.00 | -0.81% | 16,500 |
| Feb 16, 2026 | 466.00 | 474.85 | 460.00 | 463.75 | 463.75 | -0.35% | 37,500 |
| Feb 13, 2026 | 466.00 | 473.00 | 455.75 | 465.40 | 465.40 | -2.93% | 36,500 |
| Feb 12, 2026 | 462.00 | 483.80 | 441.25 | 479.45 | 479.45 | 2.68% | 79,250 |
| Feb 11, 2026 | 474.00 | 509.00 | 456.05 | 466.95 | 466.95 | 0.47% | 147,500 |
| Feb 10, 2026 | 455.00 | 469.95 | 451.30 | 464.75 | 464.75 | 3.95% | 105,000 |
| Feb 9, 2026 | 426.45 | 449.00 | 420.05 | 447.10 | 447.10 | 6.92% | 101,500 |
| Feb 6, 2026 | 412.05 | 419.55 | 405.00 | 418.15 | 418.15 | 1.48% | 24,750 |
| Feb 5, 2026 | 429.00 | 430.00 | 410.00 | 412.05 | 412.05 | -1.58% | 26,000 |
| Feb 4, 2026 | 421.00 | 429.00 | 418.50 | 418.65 | 418.65 | -0.05% | 19,750 |
| Feb 3, 2026 | 429.90 | 429.90 | 410.00 | 418.85 | 418.85 | 4.00% | 121,000 |
| Feb 2, 2026 | 399.00 | 409.00 | 395.00 | 402.75 | 402.75 | 2.38% | 15,250 |
| Feb 1, 2026 | 409.50 | 409.50 | 390.15 | 393.40 | 393.40 | -1.92% | 114,750 |
| Jan 30, 2026 | 399.95 | 404.00 | 395.00 | 401.10 | 401.10 | -0.83% | 21,750 |
| Jan 29, 2026 | 408.30 | 410.90 | 392.30 | 404.45 | 404.45 | 0.77% | 27,750 |
| Jan 28, 2026 | 397.80 | 405.00 | 390.05 | 401.35 | 401.35 | 3.12% | 23,250 |
| Jan 27, 2026 | 380.00 | 397.90 | 379.00 | 389.20 | 389.20 | -1.80% | 23,000 |
| Jan 23, 2026 | 408.45 | 413.95 | 395.20 | 396.35 | 396.35 | -2.78% | 15,500 |
| Jan 22, 2026 | 393.50 | 419.45 | 393.50 | 407.70 | 407.70 | 2.73% | 53,750 |
| Jan 21, 2026 | 389.85 | 400.00 | 370.00 | 396.85 | 396.85 | 1.80% | 59,500 |
| Jan 20, 2026 | 400.00 | 400.00 | 385.00 | 389.85 | 389.85 | -2.28% | 39,250 |
| Jan 19, 2026 | 406.90 | 406.90 | 396.00 | 398.95 | 398.95 | -1.13% | 24,500 |
| Jan 16, 2026 | 420.00 | 423.90 | 399.00 | 403.50 | 403.50 | -3.11% | 46,750 |
| Jan 14, 2026 | 396.00 | 418.00 | 390.05 | 416.45 | 416.45 | 5.46% | 51,500 |
| Jan 13, 2026 | 387.00 | 403.95 | 385.00 | 394.90 | 394.90 | 3.78% | 47,000 |
| Jan 12, 2026 | 375.00 | 397.80 | 375.00 | 380.50 | 380.50 | 3.09% | 56,250 |
| Jan 9, 2026 | 382.00 | 390.00 | 366.00 | 369.10 | 369.10 | -4.72% | 141,750 |
| Jan 8, 2026 | 407.50 | 407.50 | 380.00 | 387.40 | 387.40 | -3.08% | 121,750 |
| Jan 7, 2026 | 400.00 | 407.00 | 396.05 | 399.70 | 399.70 | 0.73% | 85,500 |
| Jan 6, 2026 | 404.90 | 408.05 | 392.80 | 396.80 | 396.80 | -0.55% | 80,750 |
| Jan 5, 2026 | 408.10 | 416.00 | 396.00 | 399.00 | 399.00 | -2.12% | 68,000 |
| Jan 2, 2026 | 413.80 | 417.70 | 405.00 | 407.65 | 407.65 | -1.49% | 74,000 |
| Jan 1, 2026 | 414.00 | 423.00 | 398.50 | 413.80 | 413.80 | 1.97% | 62,750 |
| Dec 31, 2025 | 416.00 | 440.00 | 403.10 | 405.80 | 405.80 | -3.85% | 116,250 |
| Dec 30, 2025 | 381.10 | 426.00 | 381.10 | 422.05 | 422.05 | 8.87% | 153,500 |
| Dec 29, 2025 | 412.00 | 412.00 | 381.90 | 387.65 | 387.65 | -6.02% | 413,000 |
| Dec 26, 2025 | 427.20 | 427.20 | 410.00 | 412.50 | 412.50 | -3.44% | 184,000 |
| Dec 24, 2025 | 435.00 | 436.75 | 425.00 | 427.20 | 427.20 | -0.14% | 35,500 |
| Dec 23, 2025 | 420.20 | 440.00 | 420.00 | 427.80 | 427.80 | 0.27% | 29,000 |
| Dec 22, 2025 | 431.10 | 437.95 | 420.00 | 426.65 | 426.65 | -0.78% | 62,000 |
| Dec 19, 2025 | 435.00 | 443.00 | 426.00 | 430.00 | 430.00 | -1.24% | 21,250 |
| Dec 18, 2025 | 446.10 | 454.00 | 432.10 | 435.40 | 435.40 | -2.75% | 40,500 |
| Dec 17, 2025 | 453.30 | 458.30 | 443.10 | 447.70 | 447.70 | -1.77% | 35,250 |
| Dec 16, 2025 | 477.95 | 477.95 | 455.00 | 455.75 | 455.75 | -3.08% | 14,750 |
| Dec 15, 2025 | 441.10 | 473.80 | 439.90 | 470.25 | 470.25 | 4.19% | 34,500 |
| Dec 12, 2025 | 463.80 | 464.50 | 448.00 | 451.35 | 451.35 | -0.67% | 34,000 |
| Dec 11, 2025 | 463.60 | 471.90 | 450.00 | 454.40 | 454.40 | -2.55% | 64,250 |
| Dec 10, 2025 | 478.00 | 487.80 | 463.60 | 466.30 | 466.30 | -0.59% | 18,750 |
| Dec 9, 2025 | 462.10 | 474.00 | 442.00 | 469.05 | 469.05 | 1.50% | 54,250 |
| Dec 8, 2025 | 475.05 | 477.45 | 459.80 | 462.10 | 462.10 | -2.69% | 31,500 |
| Dec 5, 2025 | 485.00 | 489.00 | 470.50 | 474.85 | 474.85 | -1.21% | 21,750 |
| Dec 4, 2025 | 489.50 | 492.90 | 475.00 | 480.65 | 480.65 | -2.57% | 13,500 |
| Dec 3, 2025 | 488.25 | 496.95 | 472.45 | 493.35 | 493.35 | 1.04% | 27,250 |
| Dec 2, 2025 | 482.20 | 495.00 | 480.20 | 488.25 | 488.25 | -0.32% | 14,500 |
| Dec 1, 2025 | 495.15 | 504.70 | 488.00 | 489.80 | 489.80 | -1.52% | 26,000 |
| Nov 28, 2025 | 503.90 | 510.00 | 495.10 | 497.35 | 497.35 | -0.86% | 24,000 |
| Nov 27, 2025 | 523.00 | 523.00 | 491.10 | 501.65 | 501.65 | -2.41% | 44,000 |
| Nov 26, 2025 | 479.90 | 525.00 | 473.90 | 514.05 | 514.05 | 8.84% | 114,500 |
| Nov 25, 2025 | 469.95 | 477.05 | 456.00 | 472.30 | 472.30 | 0.08% | 23,000 |
| Nov 24, 2025 | 495.00 | 495.00 | 460.20 | 471.90 | 471.90 | -3.52% | 83,250 |
| Nov 21, 2025 | 491.20 | 497.00 | 481.75 | 489.10 | 489.10 | -1.59% | 48,500 |
| Nov 20, 2025 | 491.55 | 501.00 | 486.30 | 497.00 | 497.00 | 1.15% | 43,250 |
| Nov 19, 2025 | 493.00 | 498.60 | 490.00 | 491.35 | 491.35 | -1.37% | 21,000 |
| Nov 18, 2025 | 495.70 | 499.75 | 487.55 | 498.20 | 498.20 | 0.50% | 20,500 |
| Nov 17, 2025 | 485.55 | 506.45 | 485.55 | 495.70 | 495.70 | 0.67% | 27,750 |
| Nov 14, 2025 | 497.95 | 506.95 | 491.90 | 492.40 | 492.40 | -1.64% | 19,750 |
| Nov 13, 2025 | 482.00 | 509.50 | 477.50 | 500.60 | 500.60 | 2.53% | 72,750 |
| Nov 12, 2025 | 491.95 | 496.45 | 485.05 | 488.25 | 488.25 | 0.45% | 10,250 |
| Nov 11, 2025 | 510.00 | 510.00 | 483.15 | 486.05 | 486.05 | -3.68% | 51,000 |
| Nov 10, 2025 | 486.15 | 508.30 | 470.55 | 504.60 | 504.60 | 2.28% | 91,250 |
| Nov 7, 2025 | 487.00 | 495.00 | 472.15 | 493.35 | 493.35 | 0.71% | 71,000 |
| Nov 6, 2025 | 496.00 | 496.00 | 480.60 | 489.85 | 489.85 | -0.73% | 49,000 |
| Nov 4, 2025 | 505.00 | 505.00 | 491.50 | 493.45 | 493.45 | -1.25% | 43,000 |
| Nov 3, 2025 | 514.00 | 514.00 | 499.00 | 499.70 | 499.70 | -1.72% | 23,000 |
| Oct 31, 2025 | 504.75 | 519.95 | 504.75 | 508.45 | 508.45 | 0.73% | 37,000 |
| Oct 30, 2025 | 502.00 | 510.00 | 496.05 | 504.75 | 504.75 | -0.13% | 35,000 |
| Oct 29, 2025 | 517.00 | 519.75 | 504.50 | 505.40 | 505.40 | -1.34% | 40,000 |
| Oct 28, 2025 | 530.00 | 534.95 | 509.55 | 512.25 | 512.25 | -4.29% | 44,000 |
| Oct 27, 2025 | 541.00 | 542.00 | 531.00 | 535.20 | 535.20 | 1.36% | 77,000 |
| Oct 24, 2025 | 533.55 | 540.00 | 528.00 | 528.00 | 528.00 | -1.04% | 24,000 |
| Oct 23, 2025 | 549.95 | 549.95 | 531.15 | 533.55 | 533.55 | 3.90% | 137,000 |
| Oct 21, 2025 | 501.00 | 517.95 | 489.00 | 513.50 | 513.50 | 2.53% | 39,000 |
| Oct 20, 2025 | 500.00 | 507.75 | 497.50 | 500.85 | 500.85 | 1.89% | 27,000 |
| Oct 17, 2025 | 508.00 | 516.95 | 488.80 | 491.55 | 491.55 | -4.39% | 76,000 |
| Oct 16, 2025 | 546.90 | 551.85 | 512.00 | 514.10 | 514.10 | -4.25% | 118,000 |
| Oct 15, 2025 | 539.90 | 549.95 | 525.00 | 536.90 | 536.90 | 2.51% | 99,000 |
| Oct 14, 2025 | 512.00 | 540.00 | 485.05 | 523.75 | 523.75 | 1.19% | 225,000 |