Yamini Investments Company Limited (BOM:511012)
India · Delayed Price · Currency is INR 0.6200
-0.0100 (-1.59%)
At close: Jul 24, 2026
BOM:511012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 276,012 |
| Jul 23, 2026 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 341,026 |
| Jul 22, 2026 | 0.61 | 0.64 | 0.60 | 0.62 | 0.62 | 1.64% | 358,377 |
| Jul 21, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 229,297 |
| Jul 20, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 213,408 |
| Jul 17, 2026 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | - | 646,207 |
| Jul 16, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 414,260 |
| Jul 15, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 405,321 |
| Jul 14, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 308,116 |
| Jul 13, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 350,034 |
| Jul 10, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 692,042 |
| Jul 9, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 230,382 |
| Jul 8, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 341,834 |
| Jul 7, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 227,582 |
| Jul 6, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 781,485 |
| Jul 3, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 191,267 |
| Jul 2, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 265,149 |
| Jul 1, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 327,212 |
| Jun 30, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 261,228 |
| Jun 29, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 414,238 |
| Jun 25, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 455,836 |
| Jun 24, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 672,773 |
| Jun 23, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 358,694 |
| Jun 22, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 380,379 |
| Jun 19, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 762,073 |
| Jun 18, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 620,460 |
| Jun 17, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 406,161 |
| Jun 16, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 518,463 |
| Jun 15, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 758,939 |
| Jun 12, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 349,758 |
| Jun 11, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 274,801 |
| Jun 10, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 362,249 |
| Jun 9, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 221,228 |
| Jun 8, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 304,527 |
| Jun 5, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 148,665 |
| Jun 4, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 208,423 |
| Jun 3, 2026 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 524,655 |
| Jun 2, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 314,549 |
| Jun 1, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 260,268 |
| May 29, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 307,332 |
| May 27, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 355,414 |
| 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 |