Yamini Investments Company Limited (BOM:511012)
India · Delayed Price · Currency is INR 0.9000
0.00 (0.00%)
At close: Sep 26, 2025
BOM:511012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | - | 794,438 |
| Sep 25, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 1,426,844 |
| Sep 24, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 1,273,391 |
| Sep 23, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 1,042,311 |
| Sep 22, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 1,908,351 |
| Sep 19, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,991,939 |
| Sep 18, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 953,000 |
| Sep 17, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 1,309,995 |
| Sep 16, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -2.04% | 1,427,546 |
| Sep 15, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 808,688 |
| Sep 12, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 446,482 |
| Sep 11, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 437,709 |
| Sep 10, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 661,320 |
| Sep 9, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 648,489 |
| Sep 8, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 1.04% | 616,388 |
| Sep 5, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -1.03% | 729,742 |
| Sep 4, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 919,869 |
| Sep 3, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 780,300 |
| 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 |