Yarn Syndicate Limited (BOM:514378)
India · Delayed Price · Currency is INR 14.10
+0.57 (4.21%)
At close: Jul 31, 2026
Yarn Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 14.00 | 14.28 | 13.53 | 14.10 | 14.10 | 4.21% | 428 |
| Jul 30, 2026 | 13.75 | 14.88 | 12.40 | 13.53 | 13.53 | -2.45% | 6,027 |
| Jul 29, 2026 | 13.68 | 14.95 | 13.68 | 13.87 | 13.87 | -5.39% | 3,033 |
| Jul 28, 2026 | 13.16 | 14.75 | 13.16 | 14.66 | 14.66 | -1.81% | 1,121 |
| Jul 27, 2026 | 13.55 | 15.10 | 13.55 | 14.93 | 14.93 | 4.63% | 1,690 |
| Jul 24, 2026 | 14.36 | 14.87 | 14.00 | 14.27 | 14.27 | -0.63% | 3,559 |
| Jul 22, 2026 | 14.03 | 15.79 | 14.03 | 14.36 | 14.36 | -3.56% | 2,164 |
| Jul 21, 2026 | 14.46 | 15.50 | 14.46 | 14.89 | 14.89 | 3.04% | 1,155 |
| Jul 20, 2026 | 17.25 | 17.25 | 13.66 | 14.45 | 14.45 | 0.14% | 536 |
| Jul 17, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - | 100 |
| Jul 16, 2026 | 13.45 | 14.43 | 13.45 | 14.43 | 14.43 | -0.07% | 519 |
| Jul 15, 2026 | 14.21 | 15.50 | 14.21 | 14.44 | 14.44 | -0.62% | 3,481 |
| Jul 14, 2026 | 14.98 | 14.98 | 14.50 | 14.53 | 14.53 | 1.96% | 1,068 |
| Jul 13, 2026 | 14.21 | 15.98 | 14.00 | 14.25 | 14.25 | -4.87% | 6,881 |
| Jul 10, 2026 | 14.58 | 14.99 | 14.21 | 14.98 | 14.98 | 2.74% | 396 |
| Jul 9, 2026 | 14.51 | 15.09 | 14.50 | 14.58 | 14.58 | -3.38% | 1,805 |
| Jul 8, 2026 | 15.98 | 15.98 | 14.39 | 15.09 | 15.09 | -0.85% | 137 |
| Jul 7, 2026 | 14.50 | 15.24 | 14.01 | 15.22 | 15.22 | -1.30% | 2,973 |
| Jul 6, 2026 | 15.43 | 15.43 | 14.50 | 15.42 | 15.42 | 1.92% | 471 |
| Jul 3, 2026 | 15.01 | 15.45 | 15.01 | 15.13 | 15.13 | -2.20% | 2,447 |
| Jul 2, 2026 | 16.15 | 16.24 | 15.12 | 15.47 | 15.47 | -4.27% | 1,737 |
| Jul 1, 2026 | 14.50 | 16.39 | 14.50 | 16.16 | 16.16 | 0.69% | 4,055 |
| Jun 30, 2026 | 16.20 | 16.21 | 15.57 | 16.05 | 16.05 | -0.99% | 587 |
| Jun 29, 2026 | 16.15 | 16.26 | 15.50 | 16.21 | 16.21 | -0.43% | 1,574 |
| Jun 25, 2026 | 15.08 | 16.28 | 15.08 | 16.28 | 16.28 | 3.30% | 343 |
| Jun 24, 2026 | 15.50 | 15.99 | 15.35 | 15.76 | 15.76 | -1.50% | 2,120 |
| Jun 23, 2026 | 15.50 | 16.49 | 15.03 | 16.00 | 16.00 | 1.07% | 9,128 |
| 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 |