Yuken India Limited (BOM:522108)
India · Delayed Price · Currency is INR 1,090.35
-30.80 (-2.75%)
At close: Jul 25, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 998.05 | 1,093.60 | 998.05 | 1,065.45 | 1,065.45 | 2.49% | 2,027 |
| Jul 30, 2025 | 1,042.60 | 1,239.75 | 1,032.25 | 1,039.60 | 1,039.60 | 0.46% | 122 |
| Jul 29, 2025 | 1,015.05 | 1,043.30 | 1,013.75 | 1,034.80 | 1,034.80 | -0.71% | 340 |
| Jul 28, 2025 | 1,084.90 | 1,087.70 | 1,035.00 | 1,042.25 | 1,042.25 | -4.41% | 3,145 |
| Jul 25, 2025 | 1,103.90 | 1,119.60 | 1,073.85 | 1,090.35 | 1,090.35 | -2.75% | 1,769 |
| Jul 24, 2025 | 1,134.70 | 1,134.70 | 1,108.00 | 1,121.15 | 1,121.15 | -2.09% | 313 |
| Jul 23, 2025 | 1,158.10 | 1,164.05 | 1,145.00 | 1,145.10 | 1,145.10 | -0.50% | 585 |
| Jul 22, 2025 | 1,132.00 | 1,155.00 | 1,114.30 | 1,150.85 | 1,150.85 | 1.29% | 1,447 |
| Jul 21, 2025 | 1,108.20 | 1,142.10 | 1,099.60 | 1,136.20 | 1,136.20 | 1.40% | 461 |
| Jul 18, 2025 | 1,120.60 | 1,131.40 | 1,110.00 | 1,120.50 | 1,120.50 | -0.67% | 405 |
| Jul 17, 2025 | 1,117.15 | 1,159.00 | 1,111.90 | 1,128.05 | 1,128.05 | 0.98% | 2,702 |
| Jul 16, 2025 | 1,102.10 | 1,124.85 | 1,102.10 | 1,117.15 | 1,117.15 | 2.96% | 321 |
| Jul 15, 2025 | 1,109.25 | 1,135.00 | 1,083.15 | 1,085.05 | 1,085.05 | -2.72% | 219 |
| Jul 14, 2025 | 1,114.55 | 1,121.00 | 1,102.30 | 1,115.40 | 1,115.40 | 0.25% | 262 |
| Jul 11, 2025 | 1,126.70 | 1,138.00 | 1,093.85 | 1,112.60 | 1,112.60 | -0.93% | 1,486 |
| Jul 10, 2025 | 1,114.95 | 1,127.20 | 1,111.00 | 1,123.10 | 1,123.10 | 0.48% | 733 |
| Jul 9, 2025 | 1,117.00 | 1,168.90 | 1,108.50 | 1,117.70 | 1,117.70 | -0.44% | 2,660 |
| Jul 8, 2025 | 1,060.15 | 1,133.40 | 1,052.25 | 1,122.65 | 1,122.65 | 5.90% | 3,476 |
| Jul 7, 2025 | 1,102.70 | 1,102.70 | 1,057.85 | 1,060.15 | 1,060.15 | -3.13% | 4,490 |
| Jul 4, 2025 | 1,135.15 | 1,135.55 | 1,087.60 | 1,094.40 | 1,094.40 | -3.43% | 1,104 |
| Jul 3, 2025 | 1,112.65 | 1,149.50 | 1,112.65 | 1,133.30 | 1,133.30 | 2.02% | 606 |
| Jul 2, 2025 | 1,120.05 | 1,125.00 | 1,106.10 | 1,110.85 | 1,110.85 | -0.61% | 860 |
| Jul 1, 2025 | 1,238.90 | 1,238.90 | 1,106.70 | 1,117.70 | 1,117.70 | -1.49% | 390 |
| Jun 30, 2025 | 1,121.05 | 1,183.95 | 1,121.05 | 1,134.65 | 1,134.65 | -4.16% | 1,174 |
| Jun 27, 2025 | 1,145.45 | 1,188.75 | 1,142.60 | 1,183.95 | 1,183.95 | 3.66% | 737 |
| Jun 26, 2025 | 1,160.25 | 1,160.25 | 1,136.05 | 1,142.10 | 1,142.10 | -0.63% | 607 |
| Jun 25, 2025 | 1,146.70 | 1,160.65 | 1,143.00 | 1,149.30 | 1,149.30 | 0.71% | 290 |
| Jun 24, 2025 | 1,154.75 | 1,154.75 | 1,135.00 | 1,141.25 | 1,141.25 | 0.15% | 1,165 |
| Jun 23, 2025 | 1,154.95 | 1,158.05 | 1,130.45 | 1,139.55 | 1,139.55 | -1.40% | 1,450 |
| Jun 20, 2025 | 1,172.95 | 1,172.95 | 1,117.85 | 1,155.75 | 1,155.75 | 0.93% | 3,565 |
| Jun 19, 2025 | 1,139.90 | 1,224.90 | 1,133.85 | 1,145.10 | 1,145.10 | 3.64% | 31,401 |
| Jun 18, 2025 | 1,046.45 | 1,112.45 | 1,039.25 | 1,104.90 | 1,104.90 | 5.41% | 3,993 |
| Jun 17, 2025 | 1,075.05 | 1,076.85 | 1,039.95 | 1,048.20 | 1,048.20 | -1.17% | 1,274 |
| Jun 16, 2025 | 1,021.05 | 1,087.65 | 1,021.05 | 1,060.60 | 1,060.60 | -0.45% | 1,077 |
| Jun 13, 2025 | 1,051.95 | 1,079.90 | 1,027.80 | 1,065.40 | 1,065.40 | 0.24% | 978 |
| Jun 12, 2025 | 1,074.45 | 1,103.90 | 1,046.55 | 1,062.85 | 1,062.85 | -1.92% | 1,133 |
| Jun 11, 2025 | 1,082.05 | 1,103.90 | 1,070.00 | 1,083.65 | 1,083.65 | 1.28% | 1,235 |
| Jun 10, 2025 | 1,075.45 | 1,080.00 | 1,055.20 | 1,069.95 | 1,069.95 | -0.65% | 514 |
| Jun 9, 2025 | 1,070.95 | 1,084.20 | 1,049.00 | 1,076.95 | 1,076.95 | 1.14% | 594 |
| Jun 6, 2025 | 1,060.35 | 1,066.90 | 1,040.20 | 1,064.85 | 1,064.85 | 1.26% | 1,752 |
| Jun 5, 2025 | 1,090.00 | 1,090.00 | 1,045.90 | 1,051.65 | 1,051.65 | -2.27% | 407 |
| Jun 4, 2025 | 1,108.75 | 1,127.85 | 1,059.20 | 1,076.10 | 1,076.10 | -1.90% | 605 |
| Jun 3, 2025 | 1,059.15 | 1,122.00 | 1,059.15 | 1,096.95 | 1,096.95 | 5.44% | 682 |
| Jun 2, 2025 | 1,038.35 | 1,050.60 | 1,024.95 | 1,040.40 | 1,040.40 | 0.46% | 276 |
| May 30, 2025 | 1,043.95 | 1,067.50 | 1,035.00 | 1,035.60 | 1,035.60 | 0.17% | 874 |
| May 29, 2025 | 1,080.35 | 1,080.35 | 1,031.80 | 1,033.80 | 1,033.80 | -1.66% | 486 |
| May 28, 2025 | 1,050.00 | 1,078.00 | 1,034.40 | 1,051.20 | 1,051.20 | 0.20% | 826 |
| May 27, 2025 | 1,057.50 | 1,072.45 | 1,041.00 | 1,049.10 | 1,049.10 | -0.79% | 407 |
| May 26, 2025 | 891.25 | 1,103.25 | 891.25 | 1,057.50 | 1,057.50 | -4.50% | 4,902 |
| May 23, 2025 | 1,088.95 | 1,125.00 | 1,083.15 | 1,107.30 | 1,107.30 | 1.96% | 1,992 |