Yash Management & Satellite Ltd. (BOM:511601)
India · Delayed Price · Currency is INR 7.99
-0.41 (-4.88%)
At close: Mar 27, 2026
BOM:511601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.44 | 8.44 | 7.60 | 7.99 | 7.99 | -4.88% | 432 |
| Mar 25, 2026 | 8.00 | 8.45 | 7.99 | 8.40 | 8.40 | 5.40% | 55,040 |
| Mar 24, 2026 | 7.82 | 7.97 | 7.31 | 7.97 | 7.97 | - | 1,043 |
| Mar 23, 2026 | 7.77 | 7.98 | 7.50 | 7.97 | 7.97 | 0.50% | 4,477 |
| Mar 20, 2026 | 7.97 | 7.97 | 7.64 | 7.93 | 7.93 | -0.50% | 407 |
| Mar 19, 2026 | 8.00 | 8.00 | 7.31 | 7.97 | 7.97 | 4.46% | 627 |
| Mar 18, 2026 | 8.25 | 8.25 | 7.17 | 7.63 | 7.63 | -0.65% | 922 |
| Mar 17, 2026 | 8.21 | 8.25 | 7.26 | 7.68 | 7.68 | -6.00% | 4,514 |
| Mar 16, 2026 | 7.86 | 8.24 | 7.27 | 8.17 | 8.17 | 3.94% | 2,578 |
| Mar 13, 2026 | 7.69 | 8.25 | 7.52 | 7.86 | 7.86 | 2.48% | 10,527 |
| Mar 12, 2026 | 8.04 | 8.04 | 7.62 | 7.67 | 7.67 | -4.13% | 1,658 |
| Mar 11, 2026 | 7.96 | 8.10 | 7.96 | 8.00 | 8.00 | 2.56% | 6 |
| Mar 10, 2026 | 8.24 | 8.24 | 7.51 | 7.80 | 7.80 | -5.34% | 1,143 |
| Mar 9, 2026 | 8.31 | 8.50 | 7.75 | 8.24 | 8.24 | -1.90% | 7,196 |
| Mar 6, 2026 | 7.97 | 8.47 | 7.94 | 8.40 | 8.40 | 5.79% | 850 |
| Mar 5, 2026 | 7.93 | 7.94 | 7.93 | 7.94 | 7.94 | - | 127 |
| Mar 4, 2026 | 8.24 | 8.25 | 7.51 | 7.94 | 7.94 | -3.64% | 2,261 |
| Mar 2, 2026 | 8.38 | 8.38 | 7.75 | 8.24 | 8.24 | -1.08% | 170 |
| Feb 27, 2026 | 8.50 | 8.50 | 7.81 | 8.33 | 8.33 | -2.91% | 410 |
| Feb 26, 2026 | 8.34 | 8.58 | 7.82 | 8.58 | 8.58 | 3.00% | 98 |
| Feb 25, 2026 | 8.41 | 8.50 | 7.84 | 8.33 | 8.33 | -1.19% | 368 |
| Feb 24, 2026 | 8.75 | 8.75 | 7.85 | 8.43 | 8.43 | 3.06% | 1,661 |
| Feb 23, 2026 | 8.07 | 9.10 | 7.57 | 8.18 | 8.18 | 0.86% | 2,037 |
| Feb 20, 2026 | 8.09 | 8.21 | 7.91 | 8.11 | 8.11 | -1.70% | 251 |
| Feb 19, 2026 | 8.29 | 8.29 | 7.79 | 8.25 | 8.25 | -0.48% | 94 |
| Feb 18, 2026 | 8.49 | 8.49 | 7.76 | 8.29 | 8.29 | 1.59% | 2,263 |
| Feb 17, 2026 | 7.85 | 8.75 | 7.70 | 8.16 | 8.16 | 1.87% | 5,930 |
| Feb 16, 2026 | 7.92 | 8.15 | 7.65 | 8.01 | 8.01 | -0.87% | 35,898 |
| Feb 13, 2026 | 8.08 | 8.17 | 8.08 | 8.08 | 8.08 | -0.62% | 448 |
| Feb 12, 2026 | 8.21 | 8.21 | 7.76 | 8.13 | 8.13 | -0.49% | 781 |
| Feb 11, 2026 | 8.00 | 8.18 | 7.76 | 8.17 | 8.17 | 4.74% | 36,749 |
| Feb 10, 2026 | 8.16 | 8.25 | 7.53 | 7.80 | 7.80 | -4.41% | 6,074 |
| Feb 9, 2026 | 8.07 | 8.16 | 7.82 | 8.16 | 8.16 | 1.62% | 327 |
| Feb 6, 2026 | 7.81 | 8.17 | 7.81 | 8.03 | 8.03 | 4.02% | 319 |
| Feb 5, 2026 | 8.20 | 8.30 | 7.25 | 7.72 | 7.72 | -5.85% | 8,786 |
| Feb 4, 2026 | 8.24 | 8.44 | 7.76 | 8.20 | 8.20 | 1.74% | 20,908 |
| Feb 3, 2026 | 7.96 | 8.23 | 7.02 | 8.06 | 8.06 | 1.26% | 60,501 |
| Feb 2, 2026 | 7.80 | 8.25 | 7.77 | 7.96 | 7.96 | 1.66% | 8,992 |
| Feb 1, 2026 | 7.59 | 8.50 | 7.59 | 7.83 | 7.83 | -5.89% | 273 |
| Jan 30, 2026 | 8.50 | 8.50 | 7.76 | 8.32 | 8.32 | -0.36% | 856 |
| Jan 29, 2026 | 8.04 | 8.38 | 7.78 | 8.35 | 8.35 | 3.86% | 10,611 |
| Jan 28, 2026 | 8.61 | 8.61 | 7.83 | 8.04 | 8.04 | -3.60% | 4,561 |
| Jan 27, 2026 | 9.49 | 9.49 | 7.90 | 8.34 | 8.34 | -11.84% | 36,883 |
| Jan 23, 2026 | 8.06 | 9.67 | 7.52 | 9.46 | 9.46 | 17.37% | 51,586 |
| 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 |