Yuken India Limited (BOM:522108)
India · Delayed Price · Currency is INR 745.65
+14.20 (1.94%)
At close: Mar 5, 2026
Yuken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 827.55 | 833.50 | 805.00 | 805.00 | 805.00 | -1.99% | 305 |
| Jan 12, 2026 | 837.05 | 837.05 | 820.00 | 821.35 | 821.35 | -1.48% | 231 |
| Jan 9, 2026 | 850.00 | 879.70 | 830.00 | 833.65 | 833.65 | 0.89% | 1,176 |
| Jan 8, 2026 | 831.15 | 837.90 | 825.00 | 826.30 | 826.30 | -2.10% | 806 |
| Jan 7, 2026 | 859.30 | 859.30 | 830.00 | 844.00 | 844.00 | -3.26% | 2,975 |
| Jan 6, 2026 | 870.40 | 876.75 | 870.40 | 872.45 | 872.45 | 0.05% | 96 |
| Jan 5, 2026 | 874.65 | 877.00 | 870.30 | 872.00 | 872.00 | -1.43% | 7,331 |
| Jan 2, 2026 | 890.30 | 890.30 | 882.00 | 884.65 | 884.65 | -1.71% | 248 |
| Jan 1, 2026 | 914.40 | 929.95 | 900.00 | 900.00 | 900.00 | -0.83% | 323 |
| Dec 31, 2025 | 891.05 | 924.00 | 876.55 | 907.55 | 907.55 | 2.48% | 838 |
| Dec 30, 2025 | 865.00 | 886.00 | 865.00 | 885.60 | 885.60 | 1.91% | 139 |
| Dec 29, 2025 | 853.35 | 869.00 | 847.15 | 869.00 | 869.00 | 1.16% | 263 |
| Dec 26, 2025 | 848.40 | 865.80 | 843.20 | 859.00 | 859.00 | 1.10% | 357 |
| Dec 24, 2025 | 845.00 | 849.65 | 845.00 | 849.65 | 849.65 | 1.28% | 10 |