Yash Management & Satellite Ltd. (BOM:511601)
India · Delayed Price · Currency is INR 9.34
+0.30 (3.32%)
At close: Sep 4, 2026
BOM:511601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.10 | 9.35 | 8.81 | 9.34 | 9.34 | 3.32% | 1,911 |
| Sep 3, 2026 | 9.08 | 9.15 | 8.81 | 9.04 | 9.04 | -0.44% | 2,255 |
| Sep 2, 2026 | 9.10 | 9.38 | 8.77 | 9.08 | 9.08 | -0.11% | 3,187 |
| Sep 1, 2026 | 9.24 | 9.24 | 8.80 | 9.09 | 9.09 | 1.00% | 126 |
| Aug 31, 2026 | 9.16 | 9.20 | 8.80 | 9.00 | 9.00 | -1.75% | 1,965 |
| Aug 28, 2026 | 9.20 | 9.20 | 9.16 | 9.16 | 9.16 | -0.43% | 128 |
| Aug 27, 2026 | 9.30 | 9.41 | 9.20 | 9.20 | 9.20 | -1.08% | 619 |
| Aug 26, 2026 | 9.19 | 9.30 | 9.10 | 9.30 | 9.30 | 7.14% | 1,089 |
| Aug 25, 2026 | 9.23 | 9.23 | 8.51 | 8.68 | 8.68 | -5.55% | 658 |
| Aug 24, 2026 | 9.28 | 9.28 | 8.70 | 9.19 | 9.19 | -0.11% | 178 |
| Aug 21, 2026 | 9.17 | 9.28 | 9.17 | 9.20 | 9.20 | 2.34% | 316 |
| Aug 20, 2026 | 8.95 | 9.30 | 8.50 | 8.99 | 8.99 | -3.33% | 1,526 |
| Aug 19, 2026 | 9.61 | 9.61 | 8.46 | 9.30 | 9.30 | -1.06% | 4,911 |
| Aug 18, 2026 | 9.38 | 9.49 | 9.03 | 9.40 | 9.40 | 0.21% | 200 |
| Aug 17, 2026 | 9.42 | 9.49 | 9.38 | 9.38 | 9.38 | - | 1,887 |
| Aug 14, 2026 | 9.13 | 9.38 | 9.09 | 9.38 | 9.38 | 2.74% | 332 |
| Aug 13, 2026 | 8.99 | 9.14 | 8.80 | 9.13 | 9.13 | 2.01% | 1,833 |
| Aug 12, 2026 | 9.53 | 9.53 | 8.68 | 8.95 | 8.95 | -4.89% | 2,198 |
| Aug 11, 2026 | 9.53 | 9.53 | 9.02 | 9.41 | 9.41 | -0.95% | 2,219 |
| Aug 10, 2026 | 9.54 | 9.54 | 9.37 | 9.50 | 9.50 | 1.60% | 9,265 |
| Aug 7, 2026 | 9.38 | 9.45 | 9.20 | 9.35 | 9.35 | 1.19% | 2,885 |
| 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 |