Yuken India Limited (BOM:522108)
India · Delayed Price · Currency is INR 962.30
+10.20 (1.07%)
At close: Aug 21, 2026
Yuken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 985.00 | 985.00 | 938.20 | 962.30 | 962.30 | 1.07% | 464 |
| Aug 20, 2026 | 954.95 | 977.25 | 935.80 | 952.10 | 952.10 | 1.27% | 4,270 |
| Aug 19, 2026 | 893.35 | 956.60 | 882.90 | 940.15 | 940.15 | 6.68% | 4,268 |
| Aug 18, 2026 | 815.00 | 893.35 | 814.45 | 881.25 | 881.25 | 7.36% | 1,753 |
| Aug 17, 2026 | 846.70 | 851.10 | 816.40 | 820.85 | 820.85 | -3.54% | 847 |
| Aug 14, 2026 | 845.60 | 869.60 | 838.00 | 850.95 | 850.95 | 0.64% | 272 |
| Aug 13, 2026 | 849.50 | 849.50 | 830.00 | 845.50 | 845.50 | -0.02% | 298 |
| Aug 12, 2026 | 809.70 | 860.00 | 802.00 | 845.70 | 845.70 | 4.54% | 2,890 |
| Aug 11, 2026 | 806.10 | 821.00 | 798.60 | 809.00 | 809.00 | -0.17% | 672 |
| Aug 10, 2026 | 804.05 | 810.60 | 790.00 | 810.40 | 810.40 | 1.31% | 209 |
| Aug 7, 2026 | 809.15 | 816.35 | 791.60 | 799.90 | 799.90 | -0.44% | 1,451 |
| Aug 6, 2026 | 756.10 | 820.85 | 737.85 | 803.45 | 803.45 | 6.19% | 2,535 |
| Aug 5, 2026 | 720.00 | 767.85 | 720.00 | 756.65 | 756.65 | 5.63% | 50,850 |
| Aug 4, 2026 | 713.10 | 717.55 | 713.10 | 716.30 | 716.30 | -0.37% | 29 |
| Aug 3, 2026 | 723.55 | 723.55 | 717.20 | 718.95 | 718.95 | 1.67% | 10 |
| Jul 31, 2026 | 714.95 | 717.85 | 703.70 | 707.15 | 707.15 | 0.26% | 110 |
| Jul 30, 2026 | 716.05 | 716.25 | 700.45 | 705.30 | 705.30 | 0.41% | 147 |
| Jul 29, 2026 | 706.60 | 707.15 | 695.00 | 702.45 | 702.45 | 0.74% | 53 |
| Jul 28, 2026 | 701.70 | 712.10 | 695.00 | 697.30 | 697.30 | -1.55% | 194 |
| Jul 27, 2026 | 723.00 | 723.00 | 694.90 | 708.25 | 708.25 | -0.99% | 550 |
| Jul 24, 2026 | 703.80 | 715.30 | 703.80 | 715.30 | 715.30 | 1.27% | 7 |
| Jul 23, 2026 | 708.00 | 719.55 | 705.45 | 706.35 | 706.35 | -2.00% | 32 |
| Jul 22, 2026 | 713.20 | 720.80 | 700.15 | 720.80 | 720.80 | 0.96% | 130 |
| Jul 21, 2026 | 695.05 | 716.45 | 695.05 | 713.95 | 713.95 | 0.54% | 62 |
| Jul 20, 2026 | 726.00 | 726.00 | 702.00 | 710.15 | 710.15 | -3.81% | 311 |
| Jul 17, 2026 | 714.00 | 778.80 | 714.00 | 738.30 | 738.30 | -3.24% | 294 |
| Jul 16, 2026 | 749.00 | 765.30 | 748.30 | 763.00 | 763.00 | 1.73% | 118 |
| Jul 15, 2026 | 754.00 | 764.45 | 750.00 | 750.05 | 750.05 | -1.24% | 1,374 |
| Jul 14, 2026 | 750.05 | 773.05 | 750.05 | 759.45 | 759.45 | -1.36% | 657 |
| Jul 13, 2026 | 764.20 | 780.00 | 762.00 | 769.90 | 769.90 | -0.14% | 203 |
| Jul 10, 2026 | 770.05 | 787.45 | 766.00 | 771.00 | 771.00 | 2.79% | 264 |
| Jul 9, 2026 | 762.70 | 762.70 | 750.10 | 750.10 | 750.10 | -0.22% | 566 |
| Jul 8, 2026 | 770.00 | 778.80 | 750.15 | 751.75 | 751.75 | -1.98% | 304 |
| Jul 7, 2026 | 765.75 | 778.40 | 755.50 | 766.90 | 766.90 | 0.15% | 322 |
| Jul 6, 2026 | 779.70 | 779.70 | 757.00 | 765.75 | 765.75 | -2.32% | 302 |
| Jul 3, 2026 | 783.05 | 790.00 | 763.10 | 783.95 | 783.95 | -0.97% | 734 |
| Jul 2, 2026 | 783.35 | 791.60 | 767.00 | 791.60 | 791.60 | 2.95% | 67 |
| Jul 1, 2026 | 787.20 | 795.20 | 766.45 | 768.95 | 768.95 | 0.31% | 281 |
| Jun 30, 2026 | 732.00 | 778.00 | 732.00 | 766.60 | 766.60 | 5.35% | 630 |
| Jun 29, 2026 | 730.00 | 756.60 | 721.05 | 727.65 | 727.65 | -3.10% | 34,849 |
| Jun 25, 2026 | 764.80 | 777.00 | 736.65 | 750.90 | 750.90 | -0.29% | 838 |
| Jun 24, 2026 | 746.65 | 755.00 | 732.85 | 753.05 | 753.05 | 1.97% | 285 |
| Jun 23, 2026 | 728.65 | 768.45 | 728.65 | 738.50 | 738.50 | 3.22% | 1,183 |
| Jun 22, 2026 | 709.90 | 731.00 | 709.90 | 715.45 | 715.45 | 3.39% | 1,200 |
| Jun 19, 2026 | 704.00 | 715.80 | 688.00 | 692.00 | 692.00 | -1.04% | 275 |
| Jun 18, 2026 | 695.00 | 705.00 | 693.55 | 699.25 | 699.25 | 1.02% | 378 |
| Jun 17, 2026 | 700.00 | 700.00 | 684.30 | 692.20 | 692.20 | 0.29% | 345 |
| Jun 16, 2026 | 698.45 | 708.00 | 684.25 | 690.20 | 690.20 | -0.69% | 207 |
| Jun 15, 2026 | 683.00 | 701.65 | 683.00 | 695.00 | 695.00 | 1.76% | 497 |
| Jun 12, 2026 | 693.00 | 693.00 | 666.00 | 683.00 | 683.00 | 1.71% | 627 |