Yuken India Limited (BOM:522108)
India · Delayed Price · Currency is INR 707.15
+1.85 (0.26%)
At close: Jul 31, 2026
Yuken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 673.10 | 674.05 | 665.00 | 671.55 | 671.55 | -0.36% | 59 |
| Jun 10, 2026 | 680.00 | 680.00 | 674.00 | 674.00 | 674.00 | -0.49% | 409 |
| Jun 9, 2026 | 681.80 | 690.90 | 677.35 | 677.35 | 677.35 | -0.65% | 197 |
| Jun 8, 2026 | 683.70 | 683.70 | 681.00 | 681.80 | 681.80 | -0.28% | 185 |
| Jun 5, 2026 | 685.40 | 700.00 | 682.00 | 683.70 | 683.70 | -0.25% | 303 |
| Jun 4, 2026 | 681.85 | 699.65 | 681.80 | 685.40 | 685.40 | -0.67% | 272 |
| Jun 3, 2026 | 684.90 | 699.10 | 684.90 | 690.05 | 690.05 | 1.99% | 85 |
| Jun 2, 2026 | 674.25 | 685.30 | 669.65 | 676.60 | 676.60 | 0.01% | 83 |
| Jun 1, 2026 | 687.00 | 687.00 | 676.50 | 676.50 | 676.50 | -2.38% | 285 |
| 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 |