Yogi Limited (BOM:511702)
India · Delayed Price · Currency is INR 180.55
+0.65 (0.36%)
At close: Dec 5, 2025
Yogi Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 184.50 | 184.50 | 176.00 | 180.55 | 180.55 | 0.36% | 3,567 |
| Dec 4, 2025 | 176.05 | 183.00 | 176.05 | 179.90 | 179.90 | -0.42% | 4,597 |
| Dec 3, 2025 | 186.00 | 186.00 | 172.00 | 180.65 | 180.65 | 0.08% | 13,685 |
| Dec 2, 2025 | 169.00 | 183.05 | 160.00 | 180.50 | 180.50 | 8.44% | 18,646 |
| Dec 1, 2025 | 169.00 | 169.00 | 160.55 | 166.45 | 166.45 | 1.25% | 1,953 |
| Nov 28, 2025 | 163.00 | 168.45 | 160.00 | 164.40 | 164.40 | 0.27% | 10,762 |
| Nov 27, 2025 | 169.00 | 169.00 | 157.35 | 163.95 | 163.95 | -0.03% | 1,970 |
| Nov 26, 2025 | 162.50 | 167.95 | 156.00 | 164.00 | 164.00 | 2.82% | 3,874 |
| Nov 25, 2025 | 163.00 | 163.00 | 152.25 | 159.50 | 159.50 | 0.79% | 7,468 |
| Nov 24, 2025 | 157.00 | 162.85 | 155.00 | 158.25 | 158.25 | 0.38% | 3,399 |
| Nov 21, 2025 | 156.15 | 164.40 | 156.00 | 157.65 | 157.65 | -1.93% | 6,328 |
| Nov 20, 2025 | 164.00 | 164.00 | 156.00 | 160.75 | 160.75 | -0.77% | 2,776 |
| Nov 19, 2025 | 164.00 | 164.00 | 154.35 | 162.00 | 162.00 | - | 895 |
| Nov 18, 2025 | 162.00 | 164.75 | 155.35 | 162.00 | 162.00 | 0.40% | 6,145 |
| Nov 17, 2025 | 164.50 | 164.50 | 153.95 | 161.35 | 161.35 | 0.81% | 6,103 |
| Nov 14, 2025 | 162.95 | 162.95 | 153.35 | 160.05 | 160.05 | 0.76% | 5,434 |
| Nov 13, 2025 | 165.90 | 165.90 | 156.25 | 158.85 | 158.85 | -0.09% | 1,756 |
| Nov 12, 2025 | 163.70 | 163.70 | 156.25 | 159.00 | 159.00 | -0.09% | 1,316 |
| Nov 11, 2025 | 164.75 | 165.95 | 156.20 | 159.15 | 159.15 | 0.82% | 3,420 |
| Nov 10, 2025 | 169.00 | 169.00 | 155.55 | 157.85 | 157.85 | -5.90% | 17,371 |
| Nov 7, 2025 | 160.00 | 169.90 | 160.00 | 167.75 | 167.75 | -1.06% | 11,594 |
| Nov 6, 2025 | 170.00 | 173.75 | 160.10 | 169.55 | 169.55 | -1.62% | 12,444 |
| Nov 4, 2025 | 172.00 | 172.80 | 170.35 | 172.35 | 172.35 | -0.75% | 11,406 |
| Nov 3, 2025 | 177.95 | 177.95 | 171.15 | 173.65 | 173.65 | -0.17% | 15,547 |
| Oct 31, 2025 | 176.80 | 176.80 | 170.00 | 173.95 | 173.95 | 0.75% | 3,294 |
| Oct 30, 2025 | 175.00 | 175.00 | 171.05 | 172.65 | 172.65 | 0.38% | 2,327 |
| Oct 29, 2025 | 178.00 | 178.00 | 168.10 | 172.00 | 172.00 | -2.71% | 3,433 |
| Oct 28, 2025 | 174.00 | 177.50 | 172.50 | 176.80 | 176.80 | -0.39% | 13,741 |
| Oct 27, 2025 | 180.00 | 180.00 | 174.05 | 177.50 | 177.50 | -0.62% | 14,017 |
| Oct 24, 2025 | 173.10 | 182.00 | 173.10 | 178.60 | 178.60 | -1.60% | 8,998 |
| Oct 23, 2025 | 186.80 | 186.80 | 172.70 | 181.50 | 181.50 | -0.11% | 19,366 |
| Oct 21, 2025 | 180.00 | 184.95 | 173.00 | 181.70 | 181.70 | 1.40% | 2,606 |
| Oct 20, 2025 | 177.00 | 189.00 | 177.00 | 179.20 | 179.20 | -3.24% | 13,365 |
| Oct 17, 2025 | 192.20 | 192.20 | 174.00 | 185.20 | 185.20 | 1.17% | 21,810 |
| Oct 16, 2025 | 169.20 | 184.45 | 169.20 | 183.05 | 183.05 | 2.84% | 28,964 |
| Oct 15, 2025 | 168.25 | 178.55 | 168.25 | 178.00 | 178.00 | 0.74% | 5,038 |
| Oct 14, 2025 | 172.00 | 179.95 | 170.00 | 176.70 | 176.70 | 0.48% | 4,358 |
| Oct 13, 2025 | 177.00 | 182.00 | 173.50 | 175.85 | 175.85 | -0.65% | 3,350 |
| Oct 10, 2025 | 173.50 | 178.50 | 173.50 | 177.00 | 177.00 | 4.12% | 24,235 |
| Oct 9, 2025 | 172.20 | 174.00 | 168.10 | 170.00 | 170.00 | 0.59% | 16,623 |
| Oct 8, 2025 | 168.55 | 172.90 | 168.55 | 169.00 | 169.00 | -0.59% | 10,031 |
| Oct 7, 2025 | 170.00 | 172.80 | 166.55 | 170.00 | 170.00 | 1.34% | 16,474 |
| Oct 6, 2025 | 166.10 | 171.90 | 165.50 | 167.75 | 167.75 | -0.18% | 12,755 |
| Oct 3, 2025 | 163.05 | 171.50 | 163.05 | 168.05 | 168.05 | -1.93% | 11,952 |
| Oct 1, 2025 | 171.00 | 173.00 | 166.05 | 171.35 | 171.35 | 0.20% | 3,648 |
| Sep 30, 2025 | 172.00 | 172.00 | 166.00 | 171.00 | 171.00 | -0.58% | 3,726 |
| Sep 29, 2025 | 163.55 | 173.00 | 163.55 | 172.00 | 172.00 | - | 868 |
| Sep 26, 2025 | 177.95 | 177.95 | 167.50 | 172.00 | 172.00 | 1.18% | 2,662 |
| Sep 25, 2025 | 162.30 | 172.50 | 162.30 | 170.00 | 170.00 | -0.35% | 1,933 |
| Sep 24, 2025 | 170.00 | 173.00 | 168.05 | 170.60 | 170.60 | 1.13% | 2,702 |