Yarn Syndicate Limited (BOM:514378)
India · Delayed Price · Currency is INR 19.30
+0.37 (1.95%)
At close: Aug 29, 2025
Yarn Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.95% | 4,226 |
| Aug 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.97% | 2,989 |
| Aug 26, 2025 | 19.70 | 19.70 | 19.31 | 19.31 | 19.31 | -1.98% | 120 |
| Aug 25, 2025 | 20.05 | 20.05 | 19.70 | 19.70 | 19.70 | -1.75% | 839 |
| Aug 22, 2025 | 20.24 | 20.24 | 20.05 | 20.05 | 20.05 | -1.96% | 1,870 |
| Aug 21, 2025 | 20.60 | 20.60 | 20.45 | 20.45 | 20.45 | -1.97% | 803 |
| Aug 20, 2025 | 20.97 | 20.97 | 20.86 | 20.86 | 20.86 | -1.00% | 109 |
| Aug 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -2.00% | 2,008 |
| Aug 18, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.88% | 1,070 |
| Aug 14, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.97% | 6,942 |
| Aug 13, 2025 | 20.85 | 21.27 | 20.85 | 21.27 | 21.27 | 1.97% | 3,167 |
| Aug 12, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.97% | 304 |
| Aug 11, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.98% | 21 |
| Aug 8, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.99% | 177 |
| Aug 7, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.99% | 70 |
| Aug 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.99% | 81 |
| Aug 5, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.96% | 4,502 |
| Aug 4, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.00% | 106 |
| Jul 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Jul 30, 2025 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | -1.28% | 5,264 |
| Jul 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.98% | 2,148 |
| Jul 28, 2025 | 24.80 | 24.80 | 24.11 | 24.80 | 24.80 | 5.00% | 6,290 |
| Jul 25, 2025 | 22.01 | 23.62 | 21.60 | 23.62 | 23.62 | 4.98% | 16,888 |
| Jul 24, 2025 | 22.09 | 22.57 | 21.40 | 22.50 | 22.50 | 4.65% | 12,855 |
| Jul 23, 2025 | 19.90 | 21.97 | 19.90 | 21.50 | 21.50 | 2.72% | 6,856 |
| Jul 22, 2025 | 20.55 | 21.35 | 19.81 | 20.93 | 20.93 | 1.85% | 7,012 |
| Jul 21, 2025 | 19.65 | 20.63 | 18.72 | 20.55 | 20.55 | 4.58% | 13,441 |
| Jul 18, 2025 | 20.15 | 20.90 | 19.52 | 19.65 | 19.65 | -2.48% | 6,549 |
| Jul 17, 2025 | 19.51 | 21.00 | 19.51 | 20.15 | 20.15 | -1.66% | 9,591 |
| Jul 16, 2025 | 20.39 | 20.88 | 19.85 | 20.49 | 20.49 | 0.44% | 2,947 |
| Jul 15, 2025 | 21.70 | 21.70 | 20.26 | 20.40 | 20.40 | -4.09% | 5,505 |
| Jul 14, 2025 | 20.01 | 21.83 | 19.90 | 21.27 | 21.27 | 2.06% | 7,835 |
| Jul 11, 2025 | 21.10 | 21.10 | 20.00 | 20.84 | 20.84 | 3.68% | 6,113 |
| Jul 10, 2025 | 21.00 | 21.45 | 20.00 | 20.10 | 20.10 | -1.95% | 11,791 |
| Jul 9, 2025 | 19.61 | 20.68 | 19.61 | 20.50 | 20.50 | 4.06% | 6,490 |
| Jul 8, 2025 | 20.99 | 20.99 | 19.60 | 19.70 | 19.70 | -2.67% | 4,948 |
| Jul 7, 2025 | 19.85 | 20.60 | 19.16 | 20.24 | 20.24 | 1.96% | 5,238 |
| Jul 4, 2025 | 19.76 | 21.69 | 19.76 | 19.85 | 19.85 | -4.52% | 3,241 |
| Jul 3, 2025 | 20.58 | 21.00 | 20.00 | 20.79 | 20.79 | 1.02% | 5,777 |
| Jul 2, 2025 | 21.47 | 21.47 | 20.55 | 20.58 | 20.58 | 0.64% | 5,722 |
| Jul 1, 2025 | 19.80 | 20.79 | 19.50 | 20.45 | 20.45 | 3.28% | 10,044 |
| Jun 30, 2025 | 19.10 | 19.96 | 19.10 | 19.80 | 19.80 | 4.16% | 3,359 |
| Jun 27, 2025 | 18.40 | 19.47 | 18.40 | 19.01 | 19.01 | 2.48% | 11,577 |
| Jun 26, 2025 | 17.10 | 18.84 | 17.06 | 18.55 | 18.55 | 3.34% | 33,292 |
| Jun 25, 2025 | 18.21 | 18.21 | 17.31 | 17.95 | 17.95 | -1.43% | 2,086 |
| Jun 24, 2025 | 18.55 | 18.55 | 16.85 | 18.21 | 18.21 | 2.88% | 9,415 |
| Jun 23, 2025 | 17.96 | 17.96 | 17.00 | 17.70 | 17.70 | 3.45% | 13,682 |
| Jun 20, 2025 | 17.00 | 17.69 | 16.50 | 17.11 | 17.11 | 1.42% | 2,770 |
| Jun 19, 2025 | 16.71 | 17.49 | 16.00 | 16.87 | 16.87 | 0.96% | 5,851 |
| Jun 18, 2025 | 16.07 | 17.55 | 16.07 | 16.71 | 16.71 | -1.12% | 9,578 |