Yamini Investments Company Limited (BOM:511012)
India · Delayed Price · Currency is INR 0.6800
+0.0200 (3.03%)
At close: Mar 5, 2026
BOM:511012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 3.03% | 562,160 |
| Mar 4, 2026 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 706,691 |
| Mar 2, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -4.29% | 643,424 |
| Feb 27, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | -1.41% | 465,692 |
| Feb 26, 2026 | 0.70 | 0.76 | 0.70 | 0.71 | 0.71 | -2.74% | 1,316,300 |
| Feb 25, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95% | 328,120 |
| Feb 24, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | 253,437 |
| Feb 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 277,376 |
| Feb 20, 2026 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -4.55% | 912,999 |
| Feb 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.76% | 830,064 |
| Feb 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | 390,158 |
| Feb 17, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 3.90% | 361,533 |
| Feb 16, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 4.05% | 1,027,762 |
| Feb 13, 2026 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.23% | 1,311,774 |
| Feb 12, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 4.41% | 1,053,975 |
| Feb 11, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 349,399 |
| Feb 10, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 907,538 |
| Feb 9, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 432,553 |
| Feb 6, 2026 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | - | 631,946 |
| Feb 5, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 524,017 |
| Feb 4, 2026 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 333,214 |
| Feb 3, 2026 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | - | 488,986 |
| Feb 2, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | - | 432,870 |
| Feb 1, 2026 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | - | 340,163 |
| Jan 30, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 630,757 |
| Jan 29, 2026 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | - | 508,706 |
| Jan 28, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | - | 543,369 |
| Jan 27, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 1,208,557 |
| Jan 23, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 409,549 |
| Jan 22, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 515,750 |
| Jan 21, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -3.03% | 604,735 |
| Jan 20, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 495,138 |
| Jan 19, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | - | 747,743 |
| Jan 16, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 786,056 |
| Jan 14, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 539,039 |
| Jan 13, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 547,357 |
| Jan 12, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 791,998 |
| Jan 9, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 385,355 |
| Jan 8, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 625,958 |
| Jan 7, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 310,252 |
| Jan 6, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 700,279 |
| Jan 5, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 567,249 |
| Jan 2, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 833,728 |
| Jan 1, 2026 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | - | 556,415 |
| Dec 31, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 493,686 |
| Dec 30, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 393,323 |
| Dec 29, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | - | 598,153 |
| Dec 26, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -1.43% | 546,119 |
| Dec 24, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 431,362 |
| Dec 23, 2025 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 2.90% | 850,817 |