Yuken India Limited (BOM:522108)
India · Delayed Price · Currency is INR 1,125.95
-3.20 (-0.28%)
At close: Oct 1, 2026
Yuken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,158.00 | 1,158.00 | 1,080.00 | 1,125.95 | 1,125.95 | -0.28% | 334 |
| Sep 30, 2026 | 1,123.05 | 1,135.00 | 1,109.10 | 1,129.15 | 1,129.15 | 0.51% | 694 |
| Sep 29, 2026 | 1,116.50 | 1,126.95 | 1,104.00 | 1,123.40 | 1,123.40 | 0.52% | 806 |
| Sep 28, 2026 | 1,128.05 | 1,144.95 | 1,089.00 | 1,117.55 | 1,117.55 | -0.64% | 940 |
| Sep 25, 2026 | 1,115.75 | 1,127.50 | 1,102.55 | 1,124.75 | 1,124.75 | 0.25% | 724 |
| Sep 24, 2026 | 1,147.95 | 1,147.95 | 1,114.45 | 1,121.95 | 1,121.95 | -1.31% | 273 |
| Sep 23, 2026 | 1,141.60 | 1,148.70 | 1,110.35 | 1,136.80 | 1,136.80 | 0.02% | 720 |
| Sep 22, 2026 | 1,108.95 | 1,144.50 | 1,071.70 | 1,136.55 | 1,136.55 | 1.52% | 1,180 |
| Sep 21, 2026 | 1,127.45 | 1,133.00 | 1,103.40 | 1,119.55 | 1,119.55 | -1.68% | 456 |
| Sep 18, 2026 | 1,112.00 | 1,142.25 | 1,083.65 | 1,138.70 | 1,138.70 | 1.50% | 1,430 |
| Sep 17, 2026 | 1,145.50 | 1,145.50 | 1,118.00 | 1,121.90 | 1,121.90 | -0.87% | 1,099 |
| Sep 16, 2026 | 1,083.90 | 1,148.55 | 1,029.05 | 1,131.80 | 1,131.80 | 5.24% | 3,188 |
| Sep 15, 2026 | 1,117.60 | 1,117.60 | 1,045.45 | 1,075.45 | 1,075.45 | -3.35% | 2,358 |
| Sep 11, 2026 | 1,086.75 | 1,125.00 | 1,064.35 | 1,112.70 | 1,112.70 | 2.17% | 1,590 |
| Sep 10, 2026 | 1,070.00 | 1,135.90 | 1,049.40 | 1,089.10 | 1,089.10 | 1.58% | 3,870 |
| Sep 9, 2026 | 1,025.15 | 1,079.00 | 995.30 | 1,072.20 | 1,072.20 | 5.92% | 1,568 |
| Sep 8, 2026 | 992.55 | 1,046.95 | 990.25 | 1,012.25 | 1,012.25 | 1.15% | 506 |
| Sep 7, 2026 | 1,020.00 | 1,020.00 | 999.45 | 1,000.75 | 1,000.75 | -1.11% | 962 |
| Sep 4, 2026 | 1,012.00 | 1,018.50 | 996.20 | 1,011.95 | 1,011.95 | 0.05% | 1,595 |
| Sep 3, 2026 | 973.85 | 1,031.45 | 973.45 | 1,011.45 | 1,011.45 | 5.03% | 4,858 |
| Sep 2, 2026 | 959.95 | 987.60 | 959.95 | 963.00 | 963.00 | -1.09% | 1,027 |
| Sep 1, 2026 | 989.00 | 989.00 | 972.00 | 973.60 | 973.60 | -1.61% | 1,701 |
| Aug 31, 2026 | 992.00 | 1,000.40 | 973.85 | 989.55 | 989.55 | -0.47% | 1,200 |
| Aug 28, 2026 | 931.05 | 1,003.05 | 931.05 | 994.25 | 994.25 | 7.45% | 2,839 |
| Aug 27, 2026 | 944.00 | 953.45 | 925.80 | 926.80 | 925.30 | -1.15% | 605 |
| Aug 26, 2026 | 959.90 | 959.90 | 930.65 | 937.55 | 936.03 | -0.20% | 217 |
| Aug 25, 2026 | 946.75 | 964.65 | 939.45 | 939.45 | 937.93 | -0.89% | 676 |
| Aug 24, 2026 | 989.95 | 993.55 | 930.00 | 947.85 | 946.32 | -1.50% | 2,560 |
| Aug 21, 2026 | 985.00 | 985.00 | 938.20 | 962.30 | 960.74 | 1.07% | 464 |
| Aug 20, 2026 | 954.95 | 977.25 | 935.80 | 952.10 | 950.56 | 1.27% | 4,270 |
| Aug 19, 2026 | 893.35 | 956.60 | 882.90 | 940.15 | 938.63 | 6.68% | 4,268 |
| Aug 18, 2026 | 815.00 | 893.35 | 814.45 | 881.25 | 879.82 | 7.36% | 1,753 |
| Aug 17, 2026 | 846.70 | 851.10 | 816.40 | 820.85 | 819.52 | -3.54% | 847 |
| Aug 14, 2026 | 845.60 | 869.60 | 838.00 | 850.95 | 849.57 | 0.64% | 272 |
| Aug 13, 2026 | 849.50 | 849.50 | 830.00 | 845.50 | 844.13 | -0.02% | 298 |
| Aug 12, 2026 | 809.70 | 860.00 | 802.00 | 845.70 | 844.33 | 4.54% | 2,890 |
| Aug 11, 2026 | 806.10 | 821.00 | 798.60 | 809.00 | 807.69 | -0.17% | 672 |
| Aug 10, 2026 | 804.05 | 810.60 | 790.00 | 810.40 | 809.09 | 1.31% | 209 |
| Aug 7, 2026 | 809.15 | 816.35 | 791.60 | 799.90 | 798.61 | -0.44% | 1,451 |
| Aug 6, 2026 | 756.10 | 820.85 | 737.85 | 803.45 | 802.15 | 6.19% | 2,535 |
| Aug 5, 2026 | 720.00 | 767.85 | 720.00 | 756.65 | 755.43 | 5.63% | 50,850 |
| Aug 4, 2026 | 713.10 | 717.55 | 713.10 | 716.30 | 715.14 | -0.37% | 29 |
| Aug 3, 2026 | 723.55 | 723.55 | 717.20 | 718.95 | 717.79 | 1.67% | 10 |
| Jul 31, 2026 | 714.95 | 717.85 | 703.70 | 707.15 | 706.01 | 0.26% | 110 |
| Jul 30, 2026 | 716.05 | 716.25 | 700.45 | 705.30 | 704.16 | 0.41% | 147 |
| Jul 29, 2026 | 706.60 | 707.15 | 695.00 | 702.45 | 701.31 | 0.74% | 53 |
| Jul 28, 2026 | 701.70 | 712.10 | 695.00 | 697.30 | 696.17 | -1.55% | 194 |
| Jul 27, 2026 | 723.00 | 723.00 | 694.90 | 708.25 | 707.10 | -0.99% | 550 |
| Jul 24, 2026 | 703.80 | 715.30 | 703.80 | 715.30 | 714.14 | 1.27% | 7 |
| Jul 23, 2026 | 708.00 | 719.55 | 705.45 | 706.35 | 705.21 | -2.00% | 32 |