Yash Management & Satellite Ltd. (BOM:511601)
India · Delayed Price · Currency is INR 9.24
-0.22 (-2.33%)
At close: Aug 6, 2026
BOM:511601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 9.50 | 9.50 | 9.15 | 9.24 | 9.24 | -2.33% | 980 |
| Aug 5, 2026 | 9.46 | 9.56 | 9.40 | 9.46 | 9.46 | - | 305 |
| Aug 3, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.42% | 20 |
| Jul 31, 2026 | 9.50 | 9.50 | 9.12 | 9.50 | 9.50 | - | 133 |
| Jul 30, 2026 | 9.60 | 9.60 | 9.20 | 9.50 | 9.50 | 2.15% | 852 |
| Jul 29, 2026 | 9.60 | 9.60 | 9.12 | 9.30 | 9.30 | -2.11% | 2,592 |
| Jul 28, 2026 | 9.19 | 9.50 | 9.00 | 9.50 | 9.50 | 3.37% | 3,808 |
| Jul 27, 2026 | 9.50 | 9.50 | 9.10 | 9.19 | 9.19 | -3.26% | 373 |
| Jul 24, 2026 | 9.62 | 9.62 | 9.13 | 9.50 | 9.50 | -0.11% | 916 |
| Jul 23, 2026 | 9.10 | 9.59 | 9.10 | 9.51 | 9.51 | 0.32% | 2,118 |
| Jul 22, 2026 | 9.45 | 9.63 | 9.10 | 9.48 | 9.48 | -0.42% | 152 |
| Jul 21, 2026 | 9.30 | 9.64 | 9.10 | 9.52 | 9.52 | 0.63% | 265 |
| Jul 20, 2026 | 9.50 | 9.50 | 9.46 | 9.46 | 9.46 | -0.42% | 761 |
| Jul 17, 2026 | 9.59 | 9.59 | 9.20 | 9.50 | 9.50 | -0.94% | 1,170 |
| Jul 16, 2026 | 9.10 | 9.59 | 9.10 | 9.59 | 9.59 | 0.63% | 12 |
| Jul 15, 2026 | 9.30 | 9.60 | 8.70 | 9.53 | 9.53 | -0.83% | 4,590 |
| Jul 14, 2026 | 9.71 | 9.71 | 9.42 | 9.61 | 9.61 | -0.62% | 815 |
| Jul 13, 2026 | 9.47 | 9.71 | 9.47 | 9.67 | 9.67 | 2.11% | 72 |
| Jul 10, 2026 | 9.51 | 9.51 | 9.40 | 9.47 | 9.47 | -0.42% | 1,323 |
| Jul 9, 2026 | 9.60 | 9.60 | 9.50 | 9.51 | 9.51 | 1.06% | 94 |
| Jul 8, 2026 | 9.57 | 9.75 | 9.28 | 9.41 | 9.41 | -1.47% | 6,631 |
| Jul 7, 2026 | 9.67 | 9.67 | 9.45 | 9.55 | 9.55 | -1.65% | 2,486 |
| Jul 6, 2026 | 9.75 | 9.75 | 9.50 | 9.71 | 9.71 | -0.41% | 210 |
| Jul 3, 2026 | 9.83 | 9.83 | 9.43 | 9.75 | 9.75 | 0.10% | 940 |
| Jul 2, 2026 | 9.94 | 9.94 | 9.50 | 9.74 | 9.74 | -1.02% | 3,754 |
| Jul 1, 2026 | 9.82 | 9.94 | 9.43 | 9.84 | 9.84 | 4.35% | 1,567 |
| Jun 30, 2026 | 9.59 | 9.86 | 9.41 | 9.43 | 9.43 | -1.26% | 917 |
| Jun 29, 2026 | 9.75 | 9.93 | 9.41 | 9.55 | 9.55 | -2.05% | 5,790 |
| Jun 25, 2026 | 9.75 | 9.75 | 9.51 | 9.75 | 9.75 | - | 1,539 |
| Jun 24, 2026 | 9.76 | 9.76 | 9.50 | 9.75 | 9.75 | -0.10% | 807 |
| Jun 23, 2026 | 9.65 | 9.99 | 9.62 | 9.76 | 9.76 | -4.13% | 3,625 |
| Jun 22, 2026 | 10.00 | 10.25 | 9.58 | 10.18 | 10.18 | 1.80% | 2,108 |
| Jun 19, 2026 | 9.98 | 10.25 | 9.56 | 10.00 | 10.00 | 1.11% | 1,178 |
| Jun 18, 2026 | 9.70 | 9.89 | 9.70 | 9.89 | 9.89 | 1.02% | 1,731 |
| Jun 17, 2026 | 9.43 | 9.88 | 9.40 | 9.79 | 9.79 | 3.82% | 225 |
| Jun 16, 2026 | 9.34 | 9.99 | 9.34 | 9.43 | 9.43 | 0.64% | 6,778 |
| Jun 15, 2026 | 10.00 | 10.14 | 9.34 | 9.37 | 9.37 | -7.59% | 4,010 |
| Jun 12, 2026 | 9.98 | 10.36 | 9.34 | 10.14 | 10.14 | 1.60% | 3,524 |
| Jun 11, 2026 | 9.87 | 10.25 | 9.50 | 9.98 | 9.98 | 1.11% | 15,998 |
| Jun 10, 2026 | 9.23 | 9.90 | 9.23 | 9.87 | 9.87 | -0.70% | 7,097 |
| Jun 9, 2026 | 10.00 | 10.00 | 9.07 | 9.94 | 9.94 | 0.71% | 9,083 |
| Jun 8, 2026 | 9.00 | 10.50 | 9.00 | 9.87 | 9.87 | 0.10% | 3,007 |
| Jun 5, 2026 | 10.00 | 10.14 | 9.50 | 9.86 | 9.86 | 2.82% | 1,312 |
| Jun 4, 2026 | 10.42 | 10.42 | 9.00 | 9.59 | 9.59 | -4.86% | 6,521 |
| Jun 3, 2026 | 10.50 | 10.50 | 10.00 | 10.08 | 10.08 | -3.08% | 13,949 |
| Jun 2, 2026 | 9.85 | 10.45 | 9.80 | 10.40 | 10.40 | 6.67% | 3,294 |
| Jun 1, 2026 | 10.09 | 10.49 | 9.50 | 9.75 | 9.75 | -3.85% | 1,807 |
| May 29, 2026 | 10.00 | 10.20 | 9.64 | 10.14 | 10.14 | -0.59% | 127 |
| May 27, 2026 | 10.60 | 10.60 | 9.90 | 10.20 | 10.20 | 2.72% | 5,161 |
| May 26, 2026 | 9.94 | 10.50 | 9.00 | 9.93 | 9.93 | 0.30% | 4,158 |