Yogi Limited (BOM:511702)
India · Delayed Price · Currency is INR 162.85
-2.10 (-1.27%)
At close: Sep 24, 2026
Yogi Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 163.00 | 164.80 | 158.55 | 162.85 | 162.85 | -1.27% | 616 |
| Sep 23, 2026 | 167.00 | 167.00 | 162.00 | 164.95 | 164.95 | 2.74% | 501 |
| Sep 22, 2026 | 158.05 | 162.00 | 156.50 | 160.55 | 160.55 | -1.50% | 2,380 |
| Sep 21, 2026 | 163.00 | 163.00 | 157.00 | 163.00 | 163.00 | -0.40% | 11 |
| Sep 18, 2026 | 161.00 | 168.95 | 155.50 | 163.65 | 163.65 | -0.03% | 2,177 |
| Sep 17, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.70 | 1.30% | 1 |
| Sep 16, 2026 | 158.00 | 164.95 | 156.00 | 161.85 | 161.60 | 0.28% | 2,559 |
| Sep 15, 2026 | 162.00 | 162.00 | 159.05 | 161.40 | 161.15 | 0.28% | 535 |
| Sep 11, 2026 | 165.00 | 165.00 | 157.10 | 160.95 | 160.70 | 2.42% | 256 |
| Sep 10, 2026 | 160.20 | 160.20 | 155.30 | 157.15 | 156.91 | -2.39% | 61 |
| Sep 9, 2026 | 163.00 | 163.00 | 160.95 | 161.00 | 160.75 | 0.59% | 206 |
| Sep 8, 2026 | 160.00 | 162.00 | 158.00 | 160.05 | 159.81 | -1.17% | 265 |
| Sep 7, 2026 | 158.00 | 165.25 | 158.00 | 161.95 | 161.70 | 0.50% | 2,558 |
| Sep 4, 2026 | 163.90 | 163.90 | 157.25 | 161.15 | 160.90 | 3.24% | 236 |
| Sep 3, 2026 | 160.00 | 160.65 | 156.10 | 156.10 | 155.86 | -1.20% | 852 |
| Sep 2, 2026 | 164.95 | 164.95 | 156.55 | 158.00 | 157.76 | 0.16% | 187 |
| Sep 1, 2026 | 159.80 | 162.85 | 156.30 | 157.75 | 157.51 | 1.77% | 1,745 |
| Aug 31, 2026 | 158.00 | 164.80 | 155.00 | 155.00 | 154.76 | -5.78% | 3,247 |
| Aug 28, 2026 | 164.00 | 164.50 | 159.90 | 164.50 | 164.25 | -0.60% | 2,153 |
| Aug 27, 2026 | 166.95 | 166.95 | 165.50 | 165.50 | 165.25 | 1.53% | 1,626 |
| Aug 26, 2026 | 162.05 | 163.00 | 157.30 | 163.00 | 162.75 | 1.09% | 9 |
| Aug 25, 2026 | 162.95 | 162.95 | 161.25 | 161.25 | 161.00 | 0.81% | 3 |
| Aug 24, 2026 | 156.00 | 160.00 | 155.60 | 159.95 | 159.71 | 2.83% | 1,187 |
| Aug 21, 2026 | 164.75 | 164.75 | 138.00 | 155.55 | 155.31 | -3.36% | 2,696 |
| Aug 20, 2026 | 164.85 | 164.85 | 159.00 | 160.95 | 160.70 | 0.31% | 217 |
| Aug 19, 2026 | 161.90 | 167.35 | 158.60 | 160.45 | 160.21 | 2.36% | 3,388 |
| Aug 18, 2026 | 160.50 | 162.00 | 156.45 | 156.75 | 156.51 | -3.24% | 1,240 |
| Aug 17, 2026 | 160.95 | 166.00 | 154.00 | 162.00 | 161.75 | 0.68% | 2,381 |
| Aug 14, 2026 | 161.00 | 161.50 | 156.30 | 160.90 | 160.65 | 0.44% | 102 |
| Aug 13, 2026 | 156.00 | 161.95 | 156.00 | 160.20 | 159.96 | -1.02% | 2,762 |
| Aug 12, 2026 | 155.00 | 169.95 | 154.90 | 161.85 | 161.60 | 2.37% | 17,339 |
| Aug 11, 2026 | 158.30 | 164.30 | 156.10 | 158.10 | 157.86 | -0.66% | 274 |
| Aug 10, 2026 | 161.75 | 165.90 | 156.50 | 159.15 | 158.91 | -1.61% | 2,391 |
| Aug 7, 2026 | 161.05 | 166.95 | 161.05 | 161.75 | 161.50 | 0.40% | 965 |
| Aug 6, 2026 | 163.05 | 167.60 | 161.05 | 161.10 | 160.85 | -1.07% | 1,379 |
| Aug 5, 2026 | 164.45 | 168.00 | 162.05 | 162.85 | 162.60 | -0.97% | 1,810 |
| Aug 4, 2026 | 165.00 | 167.60 | 163.00 | 164.45 | 164.20 | 0.27% | 991 |
| Aug 3, 2026 | 167.00 | 167.00 | 164.00 | 164.00 | 163.75 | -2.09% | 1,555 |
| Jul 31, 2026 | 165.05 | 168.75 | 165.05 | 167.50 | 167.24 | -0.74% | 155 |
| Jul 30, 2026 | 168.80 | 168.80 | 165.05 | 168.75 | 168.49 | -0.03% | 1,176 |
| Jul 29, 2026 | 177.00 | 177.00 | 163.00 | 168.80 | 168.54 | 0.78% | 779 |
| Jul 28, 2026 | 168.00 | 171.00 | 167.10 | 167.50 | 167.24 | -1.44% | 553 |
| Jul 27, 2026 | 167.05 | 170.00 | 167.05 | 169.95 | 169.69 | - | 94 |
| Jul 24, 2026 | 171.20 | 171.80 | 169.95 | 169.95 | 169.69 | -1.19% | 28 |
| Jul 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.74 | 1.56% | 4 |
| Jul 22, 2026 | 172.50 | 172.50 | 166.00 | 169.35 | 169.09 | -2.11% | 334 |
| Jul 21, 2026 | 169.25 | 173.00 | 169.20 | 173.00 | 172.74 | 1.20% | 181 |
| Jul 20, 2026 | 173.40 | 173.40 | 169.05 | 170.95 | 170.69 | -1.16% | 131 |
| Jul 17, 2026 | 170.00 | 173.80 | 169.00 | 172.95 | 172.69 | -0.49% | 434 |
| Jul 16, 2026 | 179.85 | 179.85 | 171.00 | 173.80 | 173.53 | 1.70% | 67 |