Yogi Limited (BOM:511702)
India · Delayed Price · Currency is INR 173.00
+2.05 (1.20%)
At close: Jul 6, 2026
Yogi Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 171.80 | 171.80 | 166.75 | 170.95 | 170.95 | -1.01% | 1,829 |
| Jul 2, 2026 | 167.30 | 174.35 | 167.30 | 172.70 | 172.70 | 2.77% | 935 |
| Jul 1, 2026 | 188.00 | 188.00 | 166.75 | 168.05 | 168.05 | -2.01% | 7,492 |
| Jun 30, 2026 | 174.85 | 174.85 | 169.00 | 171.50 | 171.50 | -0.20% | 38,115 |
| Jun 29, 2026 | 173.80 | 175.50 | 170.00 | 171.85 | 171.85 | 1.21% | 1,320 |
| Jun 25, 2026 | 174.80 | 174.80 | 168.40 | 169.80 | 169.80 | -2.22% | 133 |
| Jun 24, 2026 | 171.00 | 174.00 | 166.40 | 173.65 | 173.65 | 2.06% | 250 |
| Jun 23, 2026 | 172.80 | 172.80 | 169.00 | 170.15 | 170.15 | -1.56% | 154 |
| Jun 22, 2026 | 176.00 | 176.00 | 168.20 | 172.85 | 172.85 | 0.96% | 172 |
| Jun 19, 2026 | 172.70 | 172.70 | 167.20 | 171.20 | 171.20 | 2.12% | 889 |
| Jun 18, 2026 | 175.95 | 175.95 | 165.00 | 167.65 | 167.65 | -2.98% | 752 |
| Jun 17, 2026 | 172.60 | 174.55 | 170.05 | 172.80 | 172.80 | 1.59% | 218 |
| Jun 16, 2026 | 172.95 | 174.70 | 166.35 | 170.10 | 170.10 | 0.53% | 29,011 |
| Jun 15, 2026 | 172.85 | 175.80 | 168.05 | 169.20 | 169.20 | -2.11% | 859 |
| Jun 12, 2026 | 173.00 | 174.30 | 165.05 | 172.85 | 172.85 | 3.47% | 5,033 |
| Jun 11, 2026 | 176.00 | 176.00 | 162.00 | 167.05 | 167.05 | -2.08% | 1,394 |
| Jun 10, 2026 | 173.55 | 177.50 | 170.00 | 170.60 | 170.60 | -1.22% | 21,955 |
| Jun 9, 2026 | 174.00 | 174.00 | 170.00 | 172.70 | 172.70 | 1.98% | 30,255 |
| Jun 8, 2026 | 176.95 | 176.95 | 168.00 | 169.35 | 169.35 | -4.54% | 2,773 |
| Jun 5, 2026 | 179.95 | 179.95 | 172.55 | 177.40 | 177.40 | 0.17% | 26,362 |
| Jun 4, 2026 | 176.90 | 191.95 | 172.05 | 177.10 | 177.10 | 3.51% | 11,765 |
| Jun 3, 2026 | 174.00 | 175.00 | 170.35 | 171.10 | 171.10 | - | 1,932 |
| Jun 2, 2026 | 174.10 | 174.10 | 170.05 | 171.10 | 171.10 | -2.23% | 420 |
| Jun 1, 2026 | 170.05 | 177.00 | 170.05 | 175.00 | 175.00 | 0.60% | 1,831 |
| May 29, 2026 | 173.85 | 173.95 | 173.85 | 173.95 | 173.95 | -0.26% | 5 |
| May 27, 2026 | 176.00 | 176.00 | 170.00 | 174.40 | 174.40 | 2.17% | 783 |
| May 26, 2026 | 174.95 | 175.00 | 168.55 | 170.70 | 170.70 | -1.47% | 1,976 |
| May 25, 2026 | 174.00 | 175.00 | 168.20 | 173.25 | 173.25 | 2.55% | 8,761 |
| May 22, 2026 | 173.80 | 173.80 | 166.25 | 168.95 | 168.95 | -3.26% | 3,517 |
| May 21, 2026 | 173.80 | 175.95 | 170.35 | 174.65 | 174.65 | 0.49% | 110 |
| May 20, 2026 | 174.70 | 177.00 | 168.00 | 173.80 | 173.80 | -1.00% | 5,361 |
| May 19, 2026 | 180.20 | 180.20 | 171.65 | 175.55 | 175.55 | -0.23% | 1,550 |
| May 18, 2026 | 181.80 | 184.00 | 171.05 | 175.95 | 175.95 | -4.48% | 20,298 |
| May 15, 2026 | 160.05 | 192.00 | 160.05 | 184.20 | 184.20 | 13.70% | 177,795 |
| May 14, 2026 | 160.20 | 164.90 | 158.10 | 162.00 | 162.00 | -1.07% | 3,347 |
| May 13, 2026 | 162.00 | 164.40 | 158.85 | 163.75 | 163.75 | 1.08% | 2,224 |
| May 12, 2026 | 165.00 | 165.00 | 160.25 | 162.00 | 162.00 | 0.31% | 49 |
| May 11, 2026 | 165.95 | 166.00 | 160.15 | 161.50 | 161.50 | -2.03% | 7,605 |
| May 8, 2026 | 163.90 | 166.00 | 162.55 | 164.85 | 164.85 | 2.93% | 2,226 |
| May 7, 2026 | 160.00 | 164.85 | 159.50 | 160.15 | 160.15 | -0.22% | 8,103 |
| May 6, 2026 | 164.00 | 166.00 | 160.00 | 160.50 | 160.50 | -2.13% | 3,482 |
| May 5, 2026 | 166.00 | 166.00 | 160.00 | 164.00 | 164.00 | 1.93% | 5,091 |
| May 4, 2026 | 164.00 | 168.00 | 160.20 | 160.90 | 160.90 | -1.83% | 6,258 |
| Apr 30, 2026 | 160.50 | 167.95 | 160.00 | 163.90 | 163.90 | 1.90% | 745 |
| Apr 29, 2026 | 167.90 | 167.90 | 160.25 | 160.85 | 160.85 | -0.68% | 214 |
| Apr 28, 2026 | 164.50 | 164.50 | 161.00 | 161.95 | 161.95 | 0.84% | 192 |
| Apr 27, 2026 | 160.15 | 164.35 | 160.10 | 160.60 | 160.60 | -0.34% | 1,784 |
| Apr 24, 2026 | 166.85 | 166.85 | 161.10 | 161.15 | 161.15 | -1.68% | 375 |
| Apr 23, 2026 | 161.50 | 164.90 | 161.10 | 163.90 | 163.90 | -0.61% | 60,946 |
| Apr 22, 2026 | 165.00 | 165.50 | 160.00 | 164.90 | 164.90 | 2.90% | 1,334 |