Yamini Investments Company Limited (BOM:511012)
India · Delayed Price · Currency is INR 1.010
-0.020 (-1.94%)
At close: Aug 11, 2025
BOM:511012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 1.34 | 1.42 | 1.30 | 1.30 | 1.30 | -4.41% | 3,650,384 |
| Jun 19, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -2.86% | 1,061,237 |
| Jun 18, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -4.11% | 941,507 |
| Jun 17, 2025 | 1.49 | 1.49 | 1.40 | 1.46 | 1.46 | -0.68% | 3,486,600 |
| Jun 16, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 1,063,904 |
| Jun 13, 2025 | 1.51 | 1.52 | 1.47 | 1.51 | 1.51 | -0.66% | 1,328,120 |
| Jun 12, 2025 | 1.53 | 1.53 | 1.44 | 1.52 | 1.52 | 0.66% | 1,981,431 |
| Jun 11, 2025 | 1.57 | 1.61 | 1.50 | 1.51 | 1.51 | -3.82% | 4,995,875 |
| Jun 10, 2025 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.85% | 4,011,970 |
| Jun 9, 2025 | 1.67 | 1.70 | 1.59 | 1.65 | 1.65 | -1.20% | 1,422,639 |
| Jun 6, 2025 | 1.73 | 1.75 | 1.62 | 1.67 | 1.67 | -1.76% | 1,341,737 |
| Jun 5, 2025 | 1.54 | 1.70 | 1.54 | 1.70 | 1.70 | 4.94% | 1,176,927 |
| Jun 4, 2025 | 1.62 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 1,931,938 |