Yarn Syndicate Limited (BOM:514378)
India · Delayed Price · Currency is INR 15.83
-0.14 (-0.88%)
At close: Jun 22, 2026
Yarn Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 15.65 | 16.47 | 15.36 | 15.83 | 15.83 | -0.88% | 6,880 |
| Jun 19, 2026 | 15.20 | 16.86 | 15.20 | 15.97 | 15.97 | 3.17% | 1,881 |
| Jun 18, 2026 | 17.99 | 17.99 | 15.33 | 15.48 | 15.48 | -3.25% | 10,337 |
| Jun 17, 2026 | 16.12 | 16.12 | 15.51 | 16.00 | 16.00 | - | 1,884 |
| Jun 16, 2026 | 15.85 | 17.00 | 15.85 | 16.00 | 16.00 | - | 6,534 |
| Jun 15, 2026 | 17.00 | 17.00 | 15.50 | 16.00 | 16.00 | 3.49% | 6,438 |
| Jun 12, 2026 | 15.11 | 15.46 | 15.11 | 15.46 | 15.46 | 2.66% | 683 |
| Jun 11, 2026 | 15.06 | 15.49 | 15.06 | 15.06 | 15.06 | -2.84% | 1,385 |
| Jun 10, 2026 | 15.15 | 16.45 | 14.99 | 15.50 | 15.50 | -4.20% | 21,298 |
| Jun 9, 2026 | 14.81 | 16.30 | 14.50 | 16.18 | 16.18 | 7.08% | 12,225 |
| Jun 8, 2026 | 13.50 | 15.49 | 13.50 | 15.11 | 15.11 | 5.30% | 1,584 |
| Jun 5, 2026 | 15.75 | 15.75 | 13.50 | 14.35 | 14.35 | -3.37% | 3,571 |
| Jun 4, 2026 | 15.26 | 16.50 | 14.68 | 14.85 | 14.85 | -2.69% | 3,388 |
| Jun 3, 2026 | 15.10 | 17.94 | 15.00 | 15.26 | 15.26 | 0.79% | 8,038 |
| Jun 2, 2026 | 18.80 | 18.80 | 14.50 | 15.14 | 15.14 | -3.69% | 17,652 |
| Jun 1, 2026 | 15.99 | 15.99 | 14.69 | 15.72 | 15.72 | 7.08% | 3,324 |
| May 29, 2026 | 15.75 | 15.75 | 14.35 | 14.68 | 14.68 | -7.90% | 6,462 |
| May 27, 2026 | 18.00 | 18.00 | 15.25 | 15.94 | 15.94 | -0.38% | 4,445 |
| May 26, 2026 | 16.40 | 16.40 | 15.01 | 16.00 | 16.00 | -2.44% | 3,143 |
| May 25, 2026 | 15.02 | 17.50 | 14.69 | 16.40 | 16.40 | 8.68% | 1,340 |
| May 22, 2026 | 15.99 | 15.99 | 15.00 | 15.09 | 15.09 | -1.11% | 262 |
| May 21, 2026 | 14.65 | 16.00 | 14.40 | 15.26 | 15.26 | 4.38% | 19,497 |
| May 20, 2026 | 13.30 | 17.75 | 13.30 | 14.62 | 14.62 | -2.01% | 4,048 |
| May 19, 2026 | 13.20 | 16.30 | 13.20 | 14.92 | 14.92 | 0.47% | 3,331 |
| May 18, 2026 | 16.50 | 16.50 | 14.13 | 14.85 | 14.85 | -5.41% | 1,235 |
| May 15, 2026 | 13.36 | 18.20 | 13.36 | 15.70 | 15.70 | 3.36% | 6,086 |
| May 14, 2026 | 14.09 | 15.20 | 14.09 | 15.19 | 15.19 | 4.47% | 2,700 |
| May 13, 2026 | 14.35 | 15.00 | 13.71 | 14.54 | 14.54 | 1.32% | 4,214 |
| May 12, 2026 | 15.29 | 16.40 | 13.20 | 14.35 | 14.35 | -6.15% | 3,064 |
| May 11, 2026 | 16.00 | 16.00 | 15.15 | 15.29 | 15.29 | -6.71% | 1,440 |
| May 8, 2026 | 16.49 | 16.50 | 15.22 | 16.39 | 16.39 | 0.06% | 449 |
| May 7, 2026 | 15.50 | 18.50 | 15.00 | 16.38 | 16.38 | 5.68% | 19,215 |
| May 6, 2026 | 14.74 | 15.93 | 14.00 | 15.50 | 15.50 | 5.66% | 2,270 |
| May 5, 2026 | 14.65 | 15.33 | 14.65 | 14.67 | 14.67 | 1.17% | 545 |
| May 4, 2026 | 16.00 | 16.00 | 14.30 | 14.50 | 14.50 | -4.98% | 3,563 |
| Apr 30, 2026 | 14.99 | 15.46 | 14.97 | 15.26 | 15.26 | 1.73% | 4,912 |
| Apr 29, 2026 | 14.43 | 15.44 | 14.33 | 15.00 | 15.00 | 4.17% | 10,394 |
| Apr 28, 2026 | 14.29 | 14.45 | 14.11 | 14.40 | 14.40 | 0.77% | 7,171 |
| Apr 27, 2026 | 13.20 | 15.69 | 13.20 | 14.29 | 14.29 | -3.12% | 3,004 |
| Apr 23, 2026 | 14.90 | 15.00 | 14.75 | 14.75 | 14.75 | -1.01% | 3,018 |
| Apr 22, 2026 | 15.15 | 15.95 | 14.75 | 14.90 | 14.90 | -1.65% | 3,025 |
| Apr 21, 2026 | 14.26 | 18.30 | 14.26 | 15.15 | 15.15 | -0.92% | 3,088 |
| Apr 20, 2026 | 15.37 | 15.44 | 14.55 | 15.29 | 15.29 | -0.07% | 1,119 |
| Apr 17, 2026 | 13.92 | 15.80 | 13.92 | 15.30 | 15.30 | 3.31% | 4,026 |
| Apr 16, 2026 | 15.00 | 15.16 | 14.23 | 14.81 | 14.81 | -2.31% | 2,318 |
| Apr 15, 2026 | 14.50 | 15.20 | 14.18 | 15.16 | 15.16 | 7.98% | 2,360 |
| Apr 13, 2026 | 15.00 | 15.19 | 13.87 | 14.04 | 14.04 | -5.84% | 1,072 |
| Apr 10, 2026 | 13.74 | 14.95 | 13.74 | 14.91 | 14.91 | 8.52% | 5,391 |
| Apr 9, 2026 | 14.27 | 14.97 | 13.60 | 13.74 | 13.74 | -3.98% | 878 |
| Apr 8, 2026 | 15.60 | 15.60 | 13.70 | 14.31 | 14.31 | -3.90% | 3,461 |