Yamini Investments Company Limited (BOM:511012)
India · Delayed Price · Currency is INR 0.6600
-0.0200 (-2.94%)
At close: May 26, 2026
BOM:511012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 598,439 |
| May 25, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 274,350 |
| May 22, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 1.49% | 367,726 |
| May 21, 2026 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | - | 354,971 |
| May 20, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 551,758 |
| May 19, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 249,696 |
| May 18, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 387,612 |
| May 15, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 303,139 |
| May 14, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 340,369 |
| May 13, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 313,123 |
| May 12, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 460,088 |
| May 11, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 372,670 |
| May 8, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 553,434 |
| May 7, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 605,530 |
| May 6, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 775,274 |
| May 5, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | - | 234,858 |
| May 4, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 375,210 |
| Apr 30, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 331,187 |
| Apr 29, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 335,541 |
| Apr 28, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | - | 373,471 |
| Apr 27, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 389,255 |
| Apr 24, 2026 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | -1.43% | 485,592 |
| Apr 23, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 477,785 |
| Apr 22, 2026 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -1.39% | 377,185 |
| Apr 21, 2026 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | - | 453,587 |
| Apr 20, 2026 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 577,320 |
| Apr 17, 2026 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | - | 606,174 |
| Apr 16, 2026 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 614,586 |
| Apr 15, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | - | 716,130 |
| Apr 13, 2026 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 576,610 |
| Apr 10, 2026 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 1.45% | 614,514 |
| Apr 9, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 409,537 |
| Apr 8, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 530,173 |
| Apr 7, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 208,181 |
| Apr 6, 2026 | 0.64 | 0.68 | 0.63 | 0.68 | 0.68 | 4.62% | 597,755 |
| Apr 2, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | - | 389,799 |
| Apr 1, 2026 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | 4.84% | 399,985 |
| Mar 30, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -4.62% | 546,790 |
| Mar 27, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -2.99% | 847,977 |
| Mar 25, 2026 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | - | 283,552 |
| Mar 24, 2026 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | 1.52% | 406,065 |
| Mar 23, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 429,081 |
| Mar 20, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | - | 355,620 |
| Mar 19, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 237,913 |
| Mar 18, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | 4.55% | 443,227 |
| Mar 17, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 297,023 |
| Mar 16, 2026 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -1.47% | 295,444 |
| Mar 13, 2026 | 0.67 | 0.70 | 0.66 | 0.68 | 0.68 | -1.45% | 476,537 |
| Mar 12, 2026 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | - | 468,460 |
| Mar 11, 2026 | 0.67 | 0.71 | 0.66 | 0.69 | 0.69 | 1.47% | 342,434 |