Yash Management & Satellite Ltd. (BOM:511601)
India · Delayed Price · Currency is INR 9.76
-0.42 (-4.13%)
At close: Jun 23, 2026
BOM:511601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 9.76 | 10.50 | 9.50 | 9.90 | 9.90 | 1.02% | 6,164 |
| May 22, 2026 | 9.60 | 10.01 | 9.51 | 9.80 | 9.80 | 0.20% | 1,744 |
| May 21, 2026 | 9.99 | 10.25 | 9.00 | 9.78 | 9.78 | 6.30% | 13,018 |
| May 20, 2026 | 9.98 | 9.98 | 8.75 | 9.20 | 9.20 | -0.54% | 1,390 |
| May 19, 2026 | 8.94 | 9.48 | 8.07 | 9.25 | 9.25 | 1.43% | 10,833 |
| May 18, 2026 | 9.50 | 9.99 | 8.51 | 9.12 | 9.12 | -4.20% | 9,449 |
| May 15, 2026 | 8.62 | 9.88 | 8.62 | 9.52 | 9.52 | 6.25% | 4,082 |
| May 14, 2026 | 8.31 | 9.66 | 8.31 | 8.96 | 8.96 | 4.80% | 6,273 |
| May 13, 2026 | 8.60 | 8.72 | 8.32 | 8.55 | 8.55 | -1.27% | 484 |
| May 12, 2026 | 8.81 | 8.81 | 8.55 | 8.66 | 8.66 | -1.70% | 2,721 |
| May 11, 2026 | 9.00 | 9.00 | 8.44 | 8.81 | 8.81 | -2.33% | 3,845 |
| May 8, 2026 | 9.00 | 9.25 | 8.50 | 9.02 | 9.02 | 1.46% | 7,788 |
| May 7, 2026 | 8.77 | 9.50 | 8.77 | 8.89 | 8.89 | 1.95% | 10,013 |
| May 6, 2026 | 8.78 | 8.78 | 8.57 | 8.72 | 8.72 | 1.87% | 1,431 |
| May 5, 2026 | 8.58 | 8.81 | 8.51 | 8.56 | 8.56 | -2.84% | 4,125 |
| May 4, 2026 | 8.68 | 8.81 | 8.51 | 8.81 | 8.81 | 2.32% | 1,136 |
| Apr 30, 2026 | 8.51 | 8.82 | 8.51 | 8.61 | 8.61 | -2.16% | 240 |
| Apr 29, 2026 | 8.68 | 8.81 | 8.65 | 8.80 | 8.80 | 0.92% | 4,162 |
| Apr 28, 2026 | 8.65 | 8.81 | 8.62 | 8.72 | 8.72 | -0.57% | 4,089 |
| Apr 27, 2026 | 8.71 | 8.79 | 8.61 | 8.77 | 8.77 | -0.68% | 4,720 |
| Apr 24, 2026 | 8.56 | 8.94 | 8.45 | 8.83 | 8.83 | 1.15% | 5,032 |
| Apr 23, 2026 | 8.61 | 9.49 | 8.56 | 8.73 | 8.73 | 2.22% | 2,288 |
| Apr 22, 2026 | 8.56 | 8.56 | 8.30 | 8.54 | 8.54 | 1.67% | 1,070 |
| Apr 21, 2026 | 8.25 | 8.75 | 8.05 | 8.40 | 8.40 | 1.33% | 3,256 |
| Apr 20, 2026 | 8.50 | 8.75 | 8.25 | 8.29 | 8.29 | 4.15% | 1,964 |
| 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 |