Yamini Investments Company Limited (BOM:511012)
India · Delayed Price · Currency is INR 0.9700
+0.0100 (1.04%)
At close: Sep 1, 2025
BOM:511012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -1.03% | 1,517,645 |
| Sep 1, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 1.04% | 793,469 |
| Aug 29, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 652,514 |
| Aug 28, 2025 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | - | 2,430,251 |
| Aug 26, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 1,680,508 |
| Aug 25, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 1,104,352 |
| Aug 22, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 425,482 |
| Aug 21, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 1,083,362 |
| Aug 20, 2025 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 1,335,837 |
| Aug 19, 2025 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 1,379,191 |
| Aug 18, 2025 | 1.00 | 1.05 | 0.97 | 1.00 | 1.00 | - | 1,602,478 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 857,811 |
| Aug 13, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 845,878 |
| Aug 12, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 389,326 |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 699,125 |
| Aug 8, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 395,286 |
| Aug 7, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | - | 609,547 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 526,394 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 275,714 |
| Aug 4, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 826,028 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 226,610 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 395,995 |
| Jul 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 486,836 |
| Jul 29, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 1,011,063 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 362,791 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 310,598 |
| Jul 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 340,384 |
| Jul 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 394,671 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 354,607 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 498,819 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 358,551 |
| Jul 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 240,088 |
| Jul 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 250,775 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 291,418 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 162,539 |
| Jul 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 195,354 |
| Jul 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 506,723 |
| Jul 9, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 1.59% | 1,615,823 |
| Jul 8, 2025 | 1.21 | 1.27 | 1.17 | 1.26 | 1.26 | 4.13% | 2,411,612 |
| Jul 7, 2025 | 1.21 | 1.22 | 1.12 | 1.21 | 1.21 | 3.42% | 3,817,333 |
| Jul 4, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 4.46% | 1,757,067 |
| Jul 3, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 4.67% | 2,055,052 |
| Jul 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | 2,608,030 |
| Jul 1, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 4.08% | 5,403,928 |
| Jun 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 2,393,245 |
| Jun 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 1,424,303 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 1,451,609 |
| Jun 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 1,311,065 |
| Jun 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 3,176,519 |
| Jun 23, 2025 | 1.26 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 1,281,236 |