Yash Management & Satellite Ltd. (BOM:511601)
India · Delayed Price · Currency is INR 7.83
-0.03 (-0.38%)
At close: Jan 21, 2026
BOM:511601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.10 | 8.10 | 7.70 | 8.06 | 8.06 | 2.94% | 157 |
| Jan 21, 2026 | 7.80 | 8.25 | 7.45 | 7.83 | 7.83 | -0.38% | 5,664 |
| Jan 20, 2026 | 8.27 | 8.54 | 7.80 | 7.86 | 7.86 | -8.60% | 7,303 |
| Jan 19, 2026 | 8.89 | 8.89 | 8.60 | 8.60 | 8.60 | -1.38% | 1,221 |
| Jan 16, 2026 | 8.90 | 9.25 | 8.26 | 8.72 | 8.72 | -2.02% | 5,968 |
| Jan 14, 2026 | 8.98 | 9.00 | 8.28 | 8.90 | 8.90 | -0.89% | 2,457 |
| Jan 13, 2026 | 8.68 | 9.00 | 8.28 | 8.98 | 8.98 | 3.46% | 675 |
| Jan 12, 2026 | 8.31 | 8.77 | 8.27 | 8.68 | 8.68 | -1.03% | 450 |
| Jan 9, 2026 | 8.95 | 8.95 | 8.28 | 8.77 | 8.77 | -2.01% | 203 |
| Jan 8, 2026 | 8.78 | 9.29 | 8.06 | 8.95 | 8.95 | 1.94% | 2,459 |
| Jan 7, 2026 | 9.05 | 9.05 | 8.77 | 8.78 | 8.78 | -4.04% | 1,344 |
| Jan 6, 2026 | 8.81 | 9.23 | 8.80 | 9.15 | 9.15 | 3.86% | 627 |
| Jan 5, 2026 | 9.20 | 9.38 | 8.71 | 8.81 | 8.81 | -4.65% | 9,583 |
| Jan 2, 2026 | 9.48 | 9.48 | 9.00 | 9.24 | 9.24 | 3.36% | 1,124 |
| Jan 1, 2026 | 8.95 | 9.30 | 8.90 | 8.94 | 8.94 | -2.72% | 4,755 |
| Dec 31, 2025 | 9.05 | 9.38 | 8.90 | 9.19 | 9.19 | 2.00% | 2,113 |
| Dec 30, 2025 | 8.90 | 9.19 | 8.85 | 9.01 | 9.01 | -2.49% | 2,095 |
| Dec 29, 2025 | 9.02 | 9.34 | 8.82 | 9.24 | 9.24 | 2.44% | 428 |
| Dec 26, 2025 | 9.00 | 9.38 | 8.80 | 9.02 | 9.02 | 0.22% | 13,339 |
| Dec 24, 2025 | 9.60 | 9.60 | 8.99 | 9.00 | 9.00 | -5.86% | 19,835 |
| Dec 23, 2025 | 9.60 | 9.60 | 9.27 | 9.56 | 9.56 | -0.42% | 12,288 |
| Dec 22, 2025 | 9.75 | 9.75 | 9.28 | 9.60 | 9.60 | 2.02% | 586 |
| Dec 19, 2025 | 9.35 | 9.75 | 8.40 | 9.41 | 9.41 | 0.11% | 6,101 |
| Dec 18, 2025 | 9.12 | 9.65 | 8.51 | 9.40 | 9.40 | 3.52% | 8,609 |
| Dec 17, 2025 | 9.25 | 9.49 | 9.00 | 9.08 | 9.08 | -5.91% | 1,793 |
| Dec 16, 2025 | 9.65 | 9.84 | 9.65 | 9.65 | 9.65 | - | 1,168 |
| Dec 15, 2025 | 9.79 | 9.79 | 9.30 | 9.65 | 9.65 | 0.52% | 245 |
| Dec 12, 2025 | 9.61 | 9.61 | 9.06 | 9.60 | 9.60 | 2.24% | 789 |
| Dec 11, 2025 | 9.30 | 9.45 | 8.75 | 9.39 | 9.39 | 1.40% | 1,184 |
| Dec 10, 2025 | 9.00 | 9.55 | 9.00 | 9.26 | 9.26 | -1.07% | 5,229 |
| Dec 9, 2025 | 9.45 | 9.45 | 9.21 | 9.36 | 9.36 | -0.85% | 2,192 |
| Dec 8, 2025 | 9.60 | 9.68 | 9.21 | 9.44 | 9.44 | 2.50% | 5,940 |
| Dec 5, 2025 | 9.41 | 9.63 | 9.02 | 9.21 | 9.21 | -2.54% | 2,297 |
| Dec 4, 2025 | 9.60 | 9.69 | 9.26 | 9.45 | 9.45 | -2.07% | 2,913 |
| Dec 3, 2025 | 9.68 | 9.68 | 9.20 | 9.65 | 9.65 | -0.72% | 1,015 |
| Dec 2, 2025 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | -0.31% | 64 |
| Dec 1, 2025 | 9.47 | 9.75 | 9.28 | 9.75 | 9.75 | 5.06% | 87,860 |
| Nov 28, 2025 | 9.02 | 9.44 | 9.02 | 9.28 | 9.28 | 2.32% | 3,238 |
| Nov 27, 2025 | 9.58 | 9.64 | 9.00 | 9.07 | 9.07 | -2.05% | 3,797 |
| Nov 26, 2025 | 9.59 | 9.80 | 9.10 | 9.26 | 9.26 | 0.98% | 5,826 |
| Nov 25, 2025 | 9.37 | 9.70 | 9.06 | 9.17 | 9.17 | -2.13% | 756 |
| Nov 24, 2025 | 9.69 | 9.69 | 9.06 | 9.37 | 9.37 | -1.99% | 400 |
| Nov 21, 2025 | 9.48 | 9.69 | 9.29 | 9.56 | 9.56 | 0.42% | 251 |
| Nov 20, 2025 | 9.97 | 9.97 | 9.49 | 9.52 | 9.52 | -4.13% | 7,751 |
| Nov 19, 2025 | 9.85 | 10.00 | 9.48 | 9.93 | 9.93 | 0.40% | 1,819 |
| Nov 18, 2025 | 9.60 | 10.75 | 9.49 | 9.89 | 9.89 | 1.64% | 2,820 |
| Nov 17, 2025 | 9.73 | 9.73 | 9.35 | 9.73 | 9.73 | 1.99% | 1,705 |
| Nov 14, 2025 | 9.54 | 9.96 | 9.24 | 9.54 | 9.54 | -0.52% | 2,210 |
| Nov 13, 2025 | 9.50 | 9.70 | 9.41 | 9.59 | 9.59 | 0.52% | 9,513 |
| Nov 12, 2025 | 9.34 | 9.75 | 9.22 | 9.54 | 9.54 | 2.14% | 5,102 |