Yash Management & Satellite Ltd. (BOM:511601)
India · Delayed Price · Currency is INR 9.90
-0.30 (-2.94%)
At close: Oct 19, 2026
BOM:511601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 10.20 | 10.70 | 9.52 | 9.90 | 9.90 | -2.94% | 41,026 |
| Oct 16, 2026 | 10.00 | 10.20 | 9.95 | 10.20 | 10.20 | - | 112 |
| Oct 15, 2026 | 10.10 | 10.38 | 9.53 | 10.20 | 10.20 | 0.99% | 2,507 |
| Oct 14, 2026 | 10.10 | 10.10 | 9.52 | 10.10 | 10.10 | 1.10% | 1,411 |
| Oct 13, 2026 | 10.10 | 10.10 | 9.99 | 9.99 | 9.99 | - | 208 |
| Oct 12, 2026 | 9.50 | 10.20 | 9.50 | 9.99 | 9.99 | 0.10% | 1,238 |
| Oct 9, 2026 | 10.34 | 10.34 | 9.11 | 9.98 | 9.98 | -3.39% | 3,972 |
| Oct 8, 2026 | 10.39 | 10.39 | 10.00 | 10.33 | 10.33 | 0.88% | 429 |
| Oct 7, 2026 | 10.18 | 10.50 | 10.18 | 10.24 | 10.24 | 0.59% | 899 |
| Oct 6, 2026 | 10.18 | 10.24 | 9.75 | 10.18 | 10.18 | 2.00% | 77 |
| Oct 5, 2026 | 9.94 | 10.47 | 9.94 | 9.98 | 9.98 | -1.58% | 470 |
| Oct 1, 2026 | 10.00 | 10.50 | 9.80 | 10.14 | 10.14 | -2.50% | 2,111 |
| Sep 30, 2026 | 10.39 | 10.49 | 9.77 | 10.40 | 10.40 | 5.91% | 1,293 |
| Sep 29, 2026 | 10.75 | 10.75 | 9.20 | 9.82 | 9.82 | -8.14% | 21,045 |
| Sep 28, 2026 | 10.91 | 10.91 | 10.00 | 10.69 | 10.69 | -0.09% | 1,331 |
| Sep 25, 2026 | 10.99 | 10.99 | 10.01 | 10.70 | 10.70 | - | 215 |
| Sep 24, 2026 | 10.79 | 10.79 | 10.01 | 10.70 | 10.70 | -1.38% | 252 |
| Sep 23, 2026 | 10.99 | 10.99 | 10.45 | 10.85 | 10.85 | 2.36% | 319 |
| Sep 22, 2026 | 10.95 | 10.95 | 10.03 | 10.60 | 10.60 | -1.30% | 3,756 |
| Sep 21, 2026 | 10.70 | 10.99 | 10.40 | 10.74 | 10.74 | 2.19% | 1,103 |
| Sep 18, 2026 | 10.75 | 10.75 | 9.87 | 10.51 | 10.51 | -1.78% | 3,218 |
| Sep 17, 2026 | 10.69 | 10.95 | 10.01 | 10.70 | 10.70 | 8.19% | 3,151 |
| Sep 16, 2026 | 10.18 | 10.69 | 9.10 | 9.89 | 9.89 | -2.94% | 5,470 |
| Sep 15, 2026 | 10.85 | 10.85 | 10.01 | 10.19 | 10.19 | -6.08% | 6,198 |
| Sep 11, 2026 | 11.25 | 11.25 | 10.56 | 10.85 | 10.85 | 0.74% | 5,866 |
| Sep 10, 2026 | 10.99 | 11.25 | 10.01 | 10.77 | 10.77 | 1.60% | 17,667 |
| Sep 9, 2026 | 10.39 | 11.49 | 9.55 | 10.60 | 10.60 | 4.02% | 19,077 |
| Sep 8, 2026 | 9.60 | 10.50 | 9.60 | 10.19 | 10.19 | 6.15% | 30,437 |
| Sep 7, 2026 | 9.53 | 9.67 | 9.05 | 9.60 | 9.60 | 2.78% | 3,790 |
| 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 |