Yuken India Limited (BOM:522108)
India · Delayed Price · Currency is INR 609.35
-25.60 (-4.03%)
At close: Mar 27, 2026
Yuken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 634.45 | 634.45 | 605.25 | 609.35 | 609.35 | -4.03% | 2,064 |
| Mar 25, 2026 | 642.45 | 655.55 | 630.00 | 634.95 | 634.95 | 1.36% | 69 |
| Mar 24, 2026 | 643.95 | 643.95 | 624.85 | 626.45 | 626.45 | -1.11% | 168 |
| Mar 23, 2026 | 663.00 | 666.40 | 623.60 | 633.50 | 633.50 | -4.36% | 3,495 |
| Mar 20, 2026 | 687.05 | 688.00 | 661.50 | 662.35 | 662.35 | -3.60% | 896 |
| Mar 19, 2026 | 690.00 | 691.00 | 680.95 | 687.05 | 687.05 | -1.17% | 3,241 |
| Mar 18, 2026 | 702.70 | 724.60 | 691.25 | 695.15 | 695.15 | -0.40% | 137 |
| Mar 17, 2026 | 704.00 | 711.95 | 690.05 | 697.95 | 697.95 | -0.92% | 2,237 |
| Mar 16, 2026 | 707.95 | 739.80 | 700.00 | 704.45 | 704.45 | 0.49% | 172 |
| Mar 13, 2026 | 719.35 | 721.80 | 700.00 | 701.00 | 701.00 | -1.16% | 222 |
| Mar 12, 2026 | 716.20 | 727.60 | 705.10 | 709.20 | 709.20 | -0.57% | 1,844 |
| Mar 11, 2026 | 735.90 | 735.90 | 710.10 | 713.30 | 713.30 | -3.31% | 190 |
| Mar 10, 2026 | 731.00 | 740.00 | 720.00 | 737.70 | 737.70 | 0.55% | 908 |
| Mar 9, 2026 | 716.40 | 734.00 | 704.85 | 733.65 | 733.65 | 0.78% | 184 |
| Mar 6, 2026 | 748.90 | 748.90 | 720.00 | 728.00 | 728.00 | -2.37% | 115 |
| Mar 5, 2026 | 742.65 | 762.65 | 739.90 | 745.65 | 745.65 | 1.94% | 1,701 |
| Mar 4, 2026 | 732.40 | 752.20 | 724.95 | 731.45 | 731.45 | -4.39% | 448 |
| Mar 2, 2026 | 737.60 | 778.80 | 737.60 | 765.00 | 765.00 | -2.50% | 1,733 |
| Feb 27, 2026 | 757.00 | 795.35 | 753.65 | 784.65 | 784.65 | 3.65% | 24 |
| Feb 26, 2026 | 757.20 | 757.20 | 737.25 | 757.00 | 757.00 | 1.47% | 61 |
| Feb 25, 2026 | 735.85 | 746.00 | 735.85 | 746.00 | 746.00 | 0.66% | 23 |
| Feb 24, 2026 | 729.95 | 743.50 | 729.95 | 741.10 | 741.10 | 1.74% | 106 |
| Feb 23, 2026 | 741.20 | 743.00 | 724.90 | 728.40 | 728.40 | -2.37% | 103 |
| Feb 20, 2026 | 744.90 | 755.10 | 744.90 | 746.05 | 746.05 | -0.24% | 7 |
| Feb 19, 2026 | 752.00 | 759.00 | 745.00 | 747.85 | 747.85 | -0.17% | 227 |
| Feb 18, 2026 | 724.65 | 783.70 | 724.65 | 749.10 | 749.10 | 6.15% | 727 |
| Feb 17, 2026 | 766.80 | 775.55 | 694.10 | 705.70 | 705.70 | -7.96% | 570 |
| Feb 16, 2026 | 751.55 | 766.70 | 742.80 | 766.70 | 766.70 | 1.19% | 182 |
| Feb 13, 2026 | 775.10 | 780.05 | 736.60 | 757.70 | 757.70 | -3.45% | 584 |
| Feb 12, 2026 | 792.05 | 797.90 | 779.00 | 784.75 | 784.75 | -1.81% | 161 |
| Feb 11, 2026 | 817.50 | 817.50 | 794.25 | 799.25 | 799.25 | -1.71% | 211 |
| Feb 10, 2026 | 817.20 | 824.90 | 803.00 | 813.15 | 813.15 | 1.22% | 1,412 |
| Feb 9, 2026 | 806.00 | 812.00 | 802.00 | 803.35 | 803.35 | 0.88% | 142 |
| Feb 6, 2026 | 804.00 | 804.80 | 789.00 | 796.35 | 796.35 | -1.08% | 48 |
| Feb 5, 2026 | 813.55 | 813.55 | 803.35 | 805.05 | 805.05 | -0.23% | 2,561 |
| Feb 4, 2026 | 806.15 | 815.00 | 806.15 | 806.90 | 806.90 | 0.20% | 7 |
| Feb 3, 2026 | 807.00 | 807.00 | 783.90 | 805.30 | 805.30 | 2.16% | 232 |
| Feb 2, 2026 | 779.40 | 789.00 | 772.55 | 788.25 | 788.25 | 1.72% | 25 |
| Feb 1, 2026 | 817.15 | 817.15 | 762.00 | 774.90 | 774.90 | -5.04% | 350 |
| Jan 30, 2026 | 771.00 | 820.00 | 758.00 | 816.05 | 816.05 | 6.55% | 202 |
| Jan 29, 2026 | 781.00 | 781.95 | 758.00 | 765.90 | 765.90 | 0.06% | 251 |
| Jan 28, 2026 | 766.75 | 766.75 | 753.20 | 765.45 | 765.45 | 0.72% | 146 |
| Jan 27, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.06% | 15 |
| Jan 23, 2026 | 774.10 | 785.00 | 756.10 | 759.55 | 759.55 | -0.45% | 99 |
| Jan 22, 2026 | 763.00 | 763.00 | 758.00 | 763.00 | 763.00 | - | 265 |
| Jan 21, 2026 | 818.80 | 818.80 | 753.50 | 763.00 | 763.00 | -1.36% | 257 |
| Jan 20, 2026 | 779.95 | 780.00 | 768.00 | 773.50 | 773.50 | -1.31% | 203 |
| Jan 19, 2026 | 787.50 | 788.90 | 770.25 | 783.75 | 783.75 | -2.04% | 619 |
| Jan 16, 2026 | 806.10 | 819.80 | 800.00 | 800.10 | 800.10 | -0.74% | 277 |
| Jan 14, 2026 | 817.90 | 820.00 | 803.60 | 806.10 | 806.10 | 0.14% | 51 |