Yogi Limited (BOM:511702)
India · Delayed Price · Currency is INR 173.25
+4.30 (2.55%)
At close: May 25, 2026
Yogi Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 166.95 | 166.95 | 160.00 | 160.25 | 160.25 | -1.72% | 1,451 |
| Apr 20, 2026 | 167.90 | 169.85 | 161.00 | 163.05 | 163.05 | -0.12% | 2,277 |
| Apr 17, 2026 | 164.60 | 164.60 | 160.10 | 163.25 | 163.25 | 0.40% | 526 |
| Apr 16, 2026 | 162.00 | 163.70 | 157.15 | 162.60 | 162.60 | -0.21% | 908 |
| Apr 15, 2026 | 164.85 | 164.85 | 158.25 | 162.95 | 162.95 | 2.58% | 340 |
| Apr 13, 2026 | 165.35 | 165.35 | 158.00 | 158.85 | 158.85 | -1.58% | 796 |
| Apr 10, 2026 | 167.60 | 167.60 | 160.00 | 161.40 | 161.40 | -2.83% | 1,003 |
| Apr 9, 2026 | 162.00 | 166.90 | 160.55 | 166.10 | 166.10 | 1.28% | 502 |
| Apr 8, 2026 | 160.00 | 170.00 | 160.00 | 164.00 | 164.00 | 2.05% | 1,604 |
| Apr 7, 2026 | 163.95 | 163.95 | 158.05 | 160.70 | 160.70 | 0.34% | 2,330 |
| Apr 6, 2026 | 163.85 | 163.85 | 157.10 | 160.15 | 160.15 | -1.99% | 1,209 |
| Apr 2, 2026 | 160.05 | 163.85 | 159.00 | 163.40 | 163.40 | -0.27% | 145 |
| Apr 1, 2026 | 170.00 | 170.00 | 161.50 | 163.85 | 163.85 | 0.52% | 1,125 |
| Mar 30, 2026 | 165.00 | 165.00 | 159.20 | 163.00 | 163.00 | 0.59% | 726 |
| Mar 27, 2026 | 160.00 | 165.00 | 156.60 | 162.05 | 162.05 | 0.68% | 5,590 |
| Mar 25, 2026 | 161.00 | 161.00 | 157.10 | 160.95 | 160.95 | - | 84 |
| Mar 24, 2026 | 163.85 | 163.85 | 158.05 | 160.95 | 160.95 | 1.71% | 30,713 |
| Mar 23, 2026 | 164.00 | 164.00 | 157.45 | 158.25 | 158.25 | -1.06% | 138,350 |
| Mar 20, 2026 | 164.00 | 164.00 | 156.20 | 159.95 | 159.95 | -2.44% | 117,034 |
| Mar 19, 2026 | 168.50 | 168.50 | 161.50 | 163.95 | 163.95 | 1.20% | 74,797 |
| Mar 18, 2026 | 164.80 | 164.80 | 159.80 | 162.00 | 162.00 | 1.66% | 2,554 |
| Mar 17, 2026 | 165.00 | 165.00 | 159.00 | 159.35 | 159.35 | -6.24% | 15,562 |
| Mar 16, 2026 | 170.00 | 170.00 | 160.30 | 169.95 | 169.95 | 6.02% | 48 |
| Mar 13, 2026 | 170.00 | 170.00 | 160.30 | 160.30 | 160.30 | -1.29% | 180,055 |
| Mar 12, 2026 | 164.95 | 164.95 | 155.15 | 162.40 | 162.40 | 1.88% | 215,634 |
| Mar 11, 2026 | 166.50 | 166.50 | 159.00 | 159.40 | 159.40 | -2.27% | 608 |