Yashraj Containeurs Limited (YASHRAJC.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:14PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 9.74 | 9.74 | 9.06 | 9.44 | 9.44 | 2,539 |
| 03 May 2024 | 9.48 | 9.48 | 9.03 | 9.33 | 9.33 | 1,456 |
| 02 May 2024 | 9.94 | 9.94 | 9.12 | 9.49 | 9.49 | 924 |
| 30 Apr 2024 | 8.96 | 9.60 | 8.96 | 9.60 | 9.60 | 5,163 |
| 29 Apr 2024 | 9.20 | 9.38 | 9.14 | 9.18 | 9.18 | 5,088 |
| 26 Apr 2024 | 9.70 | 9.79 | 9.40 | 9.62 | 9.62 | 359 |
| 25 Apr 2024 | 10.18 | 10.18 | 9.35 | 9.70 | 9.70 | 199 |
| 24 Apr 2024 | 9.05 | 9.75 | 9.05 | 9.74 | 9.74 | 1,498 |
| 23 Apr 2024 | 9.86 | 9.86 | 9.38 | 9.39 | 9.39 | 1,525 |
| 22 Apr 2024 | 9.48 | 9.89 | 9.48 | 9.87 | 9.87 | 378 |
| 19 Apr 2024 | 9.96 | 9.96 | 9.47 | 9.48 | 9.48 | 665 |
| 18 Apr 2024 | 9.38 | 10.25 | 9.38 | 9.96 | 9.96 | 4,063 |
| 16 Apr 2024 | 10.00 | 10.00 | 9.35 | 9.85 | 9.85 | 5,138 |
| 15 Apr 2024 | 9.90 | 9.90 | 9.11 | 9.65 | 9.65 | 3,163 |
| 12 Apr 2024 | 10.05 | 10.05 | 9.21 | 9.58 | 9.58 | 517 |
| 10 Apr 2024 | 9.45 | 9.92 | 9.05 | 9.60 | 9.60 | 904 |
| 09 Apr 2024 | 9.50 | 9.50 | 9.41 | 9.45 | 9.45 | 2,894 |
| 08 Apr 2024 | 10.40 | 10.40 | 9.47 | 9.50 | 9.50 | 3,358 |
| 05 Apr 2024 | 9.45 | 9.92 | 9.45 | 9.92 | 9.92 | 3,790 |
| 04 Apr 2024 | 9.25 | 10.10 | 9.25 | 9.45 | 9.45 | 6,117 |
| 03 Apr 2024 | 9.22 | 9.67 | 8.80 | 9.66 | 9.66 | 2,529 |
| 02 Apr 2024 | 9.22 | 9.22 | 9.20 | 9.22 | 9.22 | 2,183 |
| 01 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 639 |
| 28 Mar 2024 | 8.58 | 8.80 | 8.32 | 8.79 | 8.79 | 4,041 |
| 27 Mar 2024 | 8.20 | 8.64 | 8.15 | 8.57 | 8.57 | 894 |
| 26 Mar 2024 | 8.25 | 8.44 | 7.95 | 8.25 | 8.25 | 11,976 |
| 22 Mar 2024 | 8.61 | 8.61 | 8.00 | 8.25 | 8.25 | 3,744 |
| 21 Mar 2024 | 8.59 | 8.59 | 8.20 | 8.21 | 8.21 | 5,356 |
| 20 Mar 2024 | 8.50 | 8.75 | 8.15 | 8.27 | 8.27 | 3,460 |
| 19 Mar 2024 | 8.50 | 8.50 | 8.10 | 8.49 | 8.49 | 613 |
| 18 Mar 2024 | 8.50 | 8.50 | 8.25 | 8.49 | 8.49 | 350 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.60 | 8.60 | 8.00 | 8.30 | 8.30 | 6,779 |
| 13 Mar 2024 | 8.04 | 8.60 | 8.00 | 8.40 | 8.40 | 3,740 |
| 12 Mar 2024 | 8.69 | 8.69 | 8.12 | 8.37 | 8.37 | 13,723 |
| 11 Mar 2024 | 8.40 | 8.79 | 8.00 | 8.48 | 8.48 | 12,313 |
| 07 Mar 2024 | 8.45 | 9.17 | 8.38 | 8.42 | 8.42 | 17,876 |
| 06 Mar 2024 | 9.68 | 9.68 | 8.82 | 8.82 | 8.82 | 8,195 |
| 05 Mar 2024 | 9.68 | 9.73 | 9.00 | 9.28 | 9.28 | 6,403 |
| 04 Mar 2024 | 8.46 | 9.34 | 8.46 | 9.28 | 9.28 | 31,563 |
| 01 Mar 2024 | 9.50 | 10.34 | 9.36 | 9.36 | 9.36 | 19,442 |
| 29 Feb 2024 | 10.30 | 10.30 | 9.85 | 9.85 | 9.85 | 11,391 |
| 28 Feb 2024 | 10.90 | 10.90 | 10.36 | 10.36 | 10.36 | 8,042 |
| 27 Feb 2024 | 10.60 | 11.11 | 10.60 | 10.90 | 10.90 | 16,512 |
| 26 Feb 2024 | 11.10 | 11.58 | 10.53 | 11.11 | 11.11 | 7,999 |
| 23 Feb 2024 | 11.71 | 11.71 | 11.07 | 11.13 | 11.13 | 10,624 |
| 22 Feb 2024 | 11.74 | 11.74 | 10.58 | 11.50 | 11.50 | 2,009 |
| 21 Feb 2024 | 11.08 | 11.74 | 10.25 | 11.27 | 11.27 | 9,070 |
| 20 Feb 2024 | 11.45 | 11.45 | 11.09 | 11.33 | 11.33 | 3,220 |
| 19 Feb 2024 | 11.75 | 11.75 | 11.05 | 11.42 | 11.42 | 6,296 |
| 16 Feb 2024 | 11.41 | 11.41 | 11.00 | 11.34 | 11.34 | 2,106 |
| 15 Feb 2024 | 11.51 | 11.51 | 10.51 | 11.11 | 11.11 | 8,818 |
| 14 Feb 2024 | 11.59 | 11.59 | 11.01 | 11.45 | 11.45 | 2,479 |
| 13 Feb 2024 | 11.99 | 11.99 | 11.05 | 11.14 | 11.14 | 4,442 |
| 12 Feb 2024 | 11.75 | 11.99 | 11.32 | 11.58 | 11.58 | 16,252 |
| 09 Feb 2024 | 11.99 | 11.99 | 11.30 | 11.72 | 11.72 | 9,657 |
| 08 Feb 2024 | 11.30 | 11.79 | 11.30 | 11.56 | 11.56 | 6,818 |
| 07 Feb 2024 | 11.87 | 11.87 | 11.10 | 11.53 | 11.53 | 7,983 |
| 06 Feb 2024 | 11.99 | 11.99 | 11.40 | 11.61 | 11.61 | 13,808 |
| 05 Feb 2024 | 11.95 | 12.48 | 11.07 | 11.29 | 11.29 | 23,793 |
| 02 Feb 2024 | 13.00 | 13.00 | 10.17 | 11.72 | 11.72 | 36,183 |
| 01 Feb 2024 | 12.50 | 12.50 | 11.12 | 12.00 | 12.00 | 45,277 |
| 31 Jan 2024 | 11.34 | 11.34 | 10.91 | 11.15 | 11.15 | 9,546 |
| 30 Jan 2024 | 10.85 | 11.60 | 10.85 | 11.12 | 11.12 | 9,223 |
| 29 Jan 2024 | 11.75 | 11.75 | 10.25 | 10.85 | 10.85 | 17,162 |
| 25 Jan 2024 | 11.24 | 11.49 | 11.03 | 11.17 | 11.17 | 2,593 |
| 24 Jan 2024 | 11.70 | 11.70 | 11.01 | 11.37 | 11.37 | 4,537 |
| 23 Jan 2024 | 11.96 | 11.96 | 11.10 | 11.31 | 11.31 | 6,981 |
| 19 Jan 2024 | 11.21 | 12.27 | 11.21 | 11.50 | 11.50 | 19,404 |
| 18 Jan 2024 | 11.19 | 11.96 | 11.19 | 11.68 | 11.68 | 12,450 |
| 17 Jan 2024 | 12.28 | 12.28 | 11.42 | 11.42 | 11.42 | 3,907 |
| 16 Jan 2024 | 11.99 | 11.99 | 11.15 | 11.52 | 11.52 | 21,486 |
| 15 Jan 2024 | 11.66 | 11.66 | 11.01 | 11.35 | 11.35 | 9,954 |
| 12 Jan 2024 | 11.77 | 11.77 | 11.43 | 11.43 | 11.43 | 8,906 |
| 11 Jan 2024 | 11.05 | 11.90 | 11.05 | 11.44 | 11.44 | 11,791 |
| 10 Jan 2024 | 12.05 | 12.85 | 11.51 | 11.87 | 11.87 | 20,386 |
| 09 Jan 2024 | 11.10 | 13.00 | 11.00 | 12.08 | 12.08 | 24,939 |
| 08 Jan 2024 | 11.54 | 11.54 | 11.00 | 11.10 | 11.10 | 19,650 |
| 05 Jan 2024 | 11.55 | 11.55 | 11.12 | 11.31 | 11.31 | 9,315 |
| 04 Jan 2024 | 11.44 | 11.44 | 11.08 | 11.29 | 11.29 | 4,645 |
| 03 Jan 2024 | 11.21 | 11.39 | 11.03 | 11.08 | 11.08 | 20,734 |
| 02 Jan 2024 | 11.37 | 11.94 | 11.20 | 11.56 | 11.56 | 11,401 |
| 01 Jan 2024 | 11.10 | 11.99 | 11.10 | 11.63 | 11.63 | 8,667 |
| 29 Dec 2023 | 11.85 | 11.85 | 11.12 | 11.36 | 11.36 | 5,348 |
| 28 Dec 2023 | 11.89 | 11.89 | 11.11 | 11.61 | 11.61 | 5,603 |
| 27 Dec 2023 | 11.70 | 11.98 | 11.03 | 11.30 | 11.30 | 27,204 |
| 26 Dec 2023 | 11.70 | 12.20 | 11.33 | 11.66 | 11.66 | 13,000 |
| 22 Dec 2023 | 11.66 | 12.24 | 11.66 | 11.92 | 11.92 | 5,855 |
| 21 Dec 2023 | 12.49 | 12.49 | 11.23 | 11.90 | 11.90 | 18,791 |
| 20 Dec 2023 | 12.49 | 12.99 | 11.13 | 11.42 | 11.42 | 68,753 |
| 19 Dec 2023 | 12.55 | 13.19 | 12.00 | 12.34 | 12.34 | 123,408 |
| 18 Dec 2023 | 9.85 | 11.59 | 9.24 | 11.59 | 11.59 | 88,488 |
| 15 Dec 2023 | 9.98 | 9.98 | 9.18 | 9.66 | 9.66 | 10,967 |
| 14 Dec 2023 | 9.25 | 9.86 | 9.01 | 9.52 | 9.52 | 14,219 |
| 13 Dec 2023 | 9.75 | 9.89 | 8.70 | 8.98 | 8.98 | 37,700 |
| 12 Dec 2023 | 9.99 | 9.99 | 9.20 | 9.27 | 9.27 | 22,573 |
| 11 Dec 2023 | 9.51 | 10.13 | 9.25 | 9.48 | 9.48 | 59,498 |
| 08 Dec 2023 | 10.55 | 11.50 | 9.30 | 9.49 | 9.49 | 73,523 |
| 07 Dec 2023 | 10.56 | 10.71 | 10.56 | 10.65 | 10.65 | 6,555 |
| 06 Dec 2023 | 10.83 | 10.83 | 10.67 | 10.74 | 10.74 | 10,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.