Yogi Limited (BOM:511702)
India · Delayed Price · Currency is INR 161.15
+5.05 (3.24%)
At close: Sep 4, 2026
Yogi Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 163.90 | 163.90 | 157.25 | 161.15 | 161.15 | 3.24% | 236 |
| Sep 3, 2026 | 160.00 | 160.65 | 156.10 | 156.10 | 156.10 | -1.20% | 852 |
| Sep 2, 2026 | 164.95 | 164.95 | 156.55 | 158.00 | 158.00 | 0.16% | 187 |
| Sep 1, 2026 | 159.80 | 162.85 | 156.30 | 157.75 | 157.75 | 1.77% | 1,745 |
| Aug 31, 2026 | 158.00 | 164.80 | 155.00 | 155.00 | 155.00 | -5.78% | 3,247 |
| Aug 28, 2026 | 164.00 | 164.50 | 159.90 | 164.50 | 164.50 | -0.60% | 2,153 |
| Aug 27, 2026 | 166.95 | 166.95 | 165.50 | 165.50 | 165.50 | 1.53% | 1,513 |
| Aug 26, 2026 | 162.05 | 163.00 | 157.30 | 163.00 | 163.00 | 1.09% | 9 |
| Aug 25, 2026 | 162.95 | 162.95 | 161.25 | 161.25 | 161.25 | 0.81% | 3 |
| Aug 24, 2026 | 156.00 | 160.00 | 155.60 | 159.95 | 159.95 | 2.83% | 1,187 |
| Aug 21, 2026 | 164.75 | 164.75 | 138.00 | 155.55 | 155.55 | -3.36% | 2,696 |
| Aug 20, 2026 | 164.85 | 164.85 | 159.00 | 160.95 | 160.95 | 0.31% | 217 |
| Aug 19, 2026 | 161.90 | 167.35 | 158.60 | 160.45 | 160.45 | 2.36% | 3,388 |
| Aug 18, 2026 | 160.50 | 162.00 | 156.45 | 156.75 | 156.75 | -3.24% | 1,240 |
| Aug 17, 2026 | 160.95 | 166.00 | 154.00 | 162.00 | 162.00 | 0.68% | 2,381 |
| Aug 14, 2026 | 161.00 | 161.50 | 156.30 | 160.90 | 160.90 | 0.44% | 102 |
| Aug 13, 2026 | 156.00 | 161.95 | 156.00 | 160.20 | 160.20 | -1.02% | 2,762 |
| Aug 12, 2026 | 155.00 | 169.95 | 154.90 | 161.85 | 161.85 | 2.37% | 17,339 |
| Aug 11, 2026 | 158.30 | 164.30 | 156.10 | 158.10 | 158.10 | -0.66% | 274 |
| Aug 10, 2026 | 161.75 | 165.90 | 156.50 | 159.15 | 159.15 | -1.61% | 2,391 |
| Aug 7, 2026 | 161.05 | 166.95 | 161.05 | 161.75 | 161.75 | 0.40% | 965 |
| Aug 6, 2026 | 163.05 | 167.60 | 161.05 | 161.10 | 161.10 | -1.07% | 1,379 |
| Aug 5, 2026 | 164.45 | 168.00 | 162.05 | 162.85 | 162.85 | -0.97% | 1,810 |
| Aug 4, 2026 | 165.00 | 167.60 | 163.00 | 164.45 | 164.45 | 0.27% | 991 |
| Aug 3, 2026 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -2.09% | 1,555 |
| Jul 31, 2026 | 165.05 | 168.75 | 165.05 | 167.50 | 167.50 | -0.74% | 155 |
| Jul 30, 2026 | 168.80 | 168.80 | 165.05 | 168.75 | 168.75 | -0.03% | 1,176 |
| Jul 29, 2026 | 177.00 | 177.00 | 163.00 | 168.80 | 168.80 | 0.78% | 779 |
| Jul 28, 2026 | 168.00 | 171.00 | 167.10 | 167.50 | 167.50 | -1.44% | 553 |
| Jul 27, 2026 | 167.05 | 170.00 | 167.05 | 169.95 | 169.95 | - | 94 |
| Jul 24, 2026 | 171.20 | 171.80 | 169.95 | 169.95 | 169.95 | -1.19% | 28 |
| Jul 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.56% | 4 |
| Jul 22, 2026 | 172.50 | 172.50 | 166.00 | 169.35 | 169.35 | -2.11% | 334 |
| Jul 21, 2026 | 169.25 | 173.00 | 169.20 | 173.00 | 173.00 | 1.20% | 181 |
| Jul 20, 2026 | 173.40 | 173.40 | 169.05 | 170.95 | 170.95 | -1.16% | 131 |
| Jul 17, 2026 | 170.00 | 173.80 | 169.00 | 172.95 | 172.95 | -0.49% | 434 |
| Jul 16, 2026 | 179.85 | 179.85 | 171.00 | 173.80 | 173.80 | 1.70% | 67 |
| Jul 15, 2026 | 173.10 | 173.10 | 170.40 | 170.90 | 170.90 | -1.75% | 683 |
| Jul 14, 2026 | 171.00 | 178.70 | 170.70 | 173.95 | 173.95 | -0.46% | 345 |
| Jul 13, 2026 | 180.45 | 180.50 | 172.00 | 174.75 | 174.75 | -0.79% | 570 |
| Jul 10, 2026 | 170.15 | 184.00 | 170.00 | 176.15 | 176.15 | 2.47% | 2,984 |
| Jul 9, 2026 | 170.00 | 172.00 | 168.00 | 171.90 | 171.90 | -0.12% | 3,751 |
| Jul 8, 2026 | 175.00 | 175.00 | 167.30 | 172.10 | 172.10 | -0.89% | 326 |
| Jul 7, 2026 | 168.20 | 173.85 | 163.95 | 173.65 | 173.65 | 0.38% | 2,028 |
| Jul 6, 2026 | 173.90 | 173.90 | 169.10 | 173.00 | 173.00 | 1.20% | 5,196 |
| 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 |