Yash Management & Satellite Ltd. (BOM:511601)
India · Delayed Price · Currency is INR 7.96
-0.44 (-5.24%)
At close: Apr 17, 2026
BOM:511601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.98 | 9.00 | 7.86 | 7.96 | 7.96 | -5.24% | 15,445 |
| Apr 16, 2026 | 8.37 | 8.99 | 8.30 | 8.40 | 8.40 | 0.24% | 20,533 |
| Apr 15, 2026 | 8.00 | 8.50 | 8.00 | 8.38 | 8.38 | 2.32% | 6,593 |
| Apr 13, 2026 | 8.32 | 8.32 | 8.11 | 8.19 | 8.19 | -1.56% | 4,045 |
| Apr 10, 2026 | 8.47 | 9.50 | 8.03 | 8.32 | 8.32 | 0.36% | 13,281 |
| Apr 9, 2026 | 7.85 | 8.30 | 7.85 | 8.29 | 8.29 | 5.87% | 7,776 |
| Apr 8, 2026 | 8.00 | 8.99 | 7.45 | 7.83 | 7.83 | 3.03% | 20,082 |
| Apr 7, 2026 | 7.57 | 8.20 | 7.57 | 7.60 | 7.60 | 0.40% | 1,442 |
| Apr 6, 2026 | 8.07 | 8.50 | 7.47 | 7.57 | 7.57 | -5.26% | 4,250 |
| Apr 2, 2026 | 8.35 | 8.49 | 7.86 | 7.99 | 7.99 | -4.31% | 1,313 |
| Apr 1, 2026 | 8.00 | 8.50 | 7.50 | 8.35 | 8.35 | 9.44% | 1,206 |
| Mar 30, 2026 | 7.99 | 8.10 | 7.61 | 7.63 | 7.63 | -4.51% | 1,343 |
| 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 |