Yuken India Limited (BOM:522108)
India · Delayed Price · Currency is INR 693.00
+16.70 (2.47%)
At close: May 29, 2026
Yuken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 672.00 | 703.65 | 672.00 | 693.00 | 693.00 | 2.47% | 1,162 |
| May 27, 2026 | 673.00 | 681.25 | 654.15 | 676.30 | 676.30 | 1.24% | 1,189 |
| May 26, 2026 | 674.50 | 680.10 | 661.00 | 668.00 | 668.00 | -1.05% | 392 |
| May 25, 2026 | 668.25 | 680.10 | 660.05 | 675.10 | 675.10 | 1.83% | 723 |
| May 22, 2026 | 672.90 | 672.90 | 663.00 | 663.00 | 663.00 | -0.96% | 162 |
| May 21, 2026 | 692.70 | 692.70 | 669.00 | 669.40 | 669.40 | 1.94% | 3,427 |
| May 20, 2026 | 661.35 | 672.85 | 655.00 | 656.65 | 656.65 | -1.08% | 101 |
| May 19, 2026 | 672.70 | 676.25 | 660.70 | 663.80 | 663.80 | -0.74% | 335 |
| May 18, 2026 | 670.00 | 670.00 | 653.50 | 668.75 | 668.75 | -2.78% | 652 |
| May 15, 2026 | 692.20 | 700.95 | 683.00 | 687.90 | 687.90 | -2.07% | 142 |
| May 14, 2026 | 722.20 | 722.20 | 693.45 | 702.45 | 702.45 | -0.45% | 445 |
| May 13, 2026 | 710.10 | 710.10 | 695.00 | 705.60 | 705.60 | 0.80% | 269 |
| May 12, 2026 | 717.70 | 717.70 | 700.00 | 700.00 | 700.00 | -2.97% | 78 |
| May 11, 2026 | 719.00 | 725.00 | 719.00 | 721.45 | 721.45 | -0.10% | 147 |
| May 8, 2026 | 734.50 | 734.50 | 715.55 | 722.20 | 722.20 | -1.63% | 1,023 |
| May 7, 2026 | 763.00 | 763.00 | 730.80 | 734.20 | 734.20 | -1.23% | 363 |
| May 6, 2026 | 743.00 | 748.00 | 742.90 | 743.35 | 743.35 | -1.20% | 46 |
| May 5, 2026 | 755.00 | 764.65 | 743.65 | 752.40 | 752.40 | -0.29% | 653 |
| May 4, 2026 | 750.95 | 769.40 | 743.00 | 754.60 | 754.60 | 0.49% | 311 |
| Apr 30, 2026 | 800.00 | 800.00 | 718.00 | 750.95 | 750.95 | 2.77% | 147 |
| Apr 29, 2026 | 760.00 | 760.00 | 710.00 | 730.70 | 730.70 | 1.03% | 275 |
| Apr 28, 2026 | 720.00 | 740.80 | 710.20 | 723.25 | 723.25 | -0.06% | 354 |
| Apr 27, 2026 | 723.05 | 727.00 | 711.00 | 723.70 | 723.70 | 1.27% | 383 |
| Apr 24, 2026 | 753.95 | 774.00 | 711.60 | 714.60 | 714.60 | -4.36% | 481 |
| Apr 23, 2026 | 755.05 | 759.00 | 740.00 | 747.15 | 747.15 | -1.56% | 208 |
| Apr 22, 2026 | 748.20 | 759.00 | 739.90 | 759.00 | 759.00 | 1.75% | 97 |
| Apr 21, 2026 | 751.10 | 751.10 | 744.00 | 745.95 | 745.95 | 0.59% | 170 |
| Apr 20, 2026 | 757.00 | 758.45 | 740.00 | 741.55 | 741.55 | -1.38% | 83 |
| Apr 17, 2026 | 766.70 | 766.70 | 735.30 | 751.95 | 751.95 | -0.19% | 422 |
| Apr 16, 2026 | 746.10 | 765.00 | 741.35 | 753.35 | 753.35 | 1.06% | 201 |
| Apr 15, 2026 | 764.25 | 764.25 | 733.00 | 745.45 | 745.45 | 1.98% | 239 |
| Apr 13, 2026 | 715.00 | 743.95 | 711.95 | 730.95 | 730.95 | 0.48% | 696 |
| Apr 10, 2026 | 685.00 | 737.45 | 685.00 | 727.45 | 727.45 | 8.87% | 1,939 |
| Apr 9, 2026 | 600.05 | 694.80 | 595.10 | 668.20 | 668.20 | 8.86% | 2,240 |
| Apr 8, 2026 | 648.00 | 654.80 | 600.00 | 613.80 | 613.80 | -2.33% | 1,114 |
| Apr 7, 2026 | 637.95 | 644.90 | 622.00 | 628.45 | 628.45 | -1.41% | 312 |
| Apr 6, 2026 | 654.00 | 655.00 | 632.65 | 637.45 | 637.45 | -0.30% | 220 |
| Apr 2, 2026 | 630.20 | 654.00 | 621.30 | 639.35 | 639.35 | -0.10% | 183 |
| Apr 1, 2026 | 619.80 | 640.00 | 619.80 | 640.00 | 640.00 | 8.87% | 164 |
| Mar 30, 2026 | 639.75 | 639.75 | 587.00 | 587.85 | 587.85 | -3.53% | 758 |
| 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 |