Yash Innoventures Limited (BOM:523650)
India · Delayed Price · Currency is INR 46.97
-2.46 (-4.98%)
At close: Sep 1, 2025
Yash Innoventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 55.99 | 56.00 | 48.60 | 49.43 | 49.43 | -6.26% | 11,162 |
| Aug 28, 2025 | 58.80 | 61.49 | 51.00 | 52.73 | 52.73 | -6.94% | 33,478 |
| Aug 26, 2025 | 57.19 | 61.67 | 54.30 | 56.66 | 56.66 | 1.05% | 38,045 |
| Aug 25, 2025 | 56.07 | 56.07 | 51.99 | 56.07 | 56.07 | 9.98% | 51,122 |
| Aug 22, 2025 | 52.50 | 53.60 | 48.00 | 50.98 | 50.98 | 11.70% | 34,801 |
| Aug 21, 2025 | 39.60 | 46.57 | 37.51 | 45.64 | 45.64 | 17.60% | 42,911 |
| Aug 20, 2025 | 39.00 | 39.00 | 38.00 | 38.81 | 38.81 | 4.55% | 2,229 |
| Aug 19, 2025 | 37.00 | 41.40 | 37.00 | 37.12 | 37.12 | 0.32% | 26,836 |
| Aug 18, 2025 | 36.99 | 38.75 | 36.48 | 37.00 | 37.00 | 3.64% | 8,476 |
| Aug 14, 2025 | 36.48 | 36.48 | 33.20 | 35.70 | 35.70 | 0.56% | 103 |
| Aug 13, 2025 | 35.99 | 35.99 | 35.00 | 35.50 | 35.50 | -1.36% | 456 |
| Aug 12, 2025 | 36.79 | 36.79 | 35.99 | 35.99 | 35.99 | 3.21% | 256 |
| Aug 11, 2025 | 40.99 | 40.99 | 31.17 | 34.87 | 34.87 | 0.26% | 3,090 |
| Aug 8, 2025 | 34.80 | 36.97 | 34.60 | 34.78 | 34.78 | -0.63% | 1,226 |
| Aug 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3 |
| Aug 6, 2025 | 35.01 | 35.01 | 35.00 | 35.00 | 35.00 | - | 2 |
| Aug 5, 2025 | 35.69 | 37.00 | 35.00 | 35.00 | 35.00 | 0.03% | 559 |
| Aug 4, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.48% | 2 |
| Aug 1, 2025 | 35.32 | 37.00 | 35.05 | 35.16 | 35.16 | -0.45% | 656 |
| Jul 31, 2025 | 37.17 | 37.95 | 35.21 | 35.32 | 35.32 | -4.98% | 1,167 |
| Jul 30, 2025 | 35.00 | 37.95 | 35.00 | 37.17 | 37.17 | 6.20% | 1,618 |
| Jul 29, 2025 | 35.13 | 35.13 | 34.55 | 35.00 | 35.00 | -2.75% | 4,630 |
| Jul 28, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.36% | 102 |
| Jul 25, 2025 | 37.25 | 37.25 | 36.12 | 36.12 | 36.12 | -1.10% | 17 |
| Jul 24, 2025 | 39.49 | 39.49 | 36.10 | 36.52 | 36.52 | 0.05% | 2,154 |
| Jul 23, 2025 | 36.28 | 36.50 | 36.28 | 36.50 | 36.50 | 0.61% | 211 |
| Jul 22, 2025 | 38.38 | 38.38 | 36.06 | 36.28 | 36.28 | -5.64% | 163 |
| Jul 21, 2025 | 36.26 | 38.47 | 35.80 | 38.45 | 38.45 | 6.19% | 547 |
| Jul 18, 2025 | 36.00 | 36.90 | 36.00 | 36.21 | 36.21 | -2.66% | 508 |
| Jul 17, 2025 | 38.55 | 38.55 | 37.20 | 37.20 | 37.20 | -3.50% | 150 |
| Jul 16, 2025 | 38.80 | 38.80 | 38.55 | 38.55 | 38.55 | 2.80% | 795 |
| Jul 15, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -2.27% | 50 |
| Jul 14, 2025 | 39.95 | 39.95 | 37.01 | 38.37 | 38.37 | 2.32% | 5,934 |
| Jul 11, 2025 | 37.49 | 39.03 | 36.97 | 37.50 | 37.50 | 4.11% | 9,952 |
| Jul 10, 2025 | 37.49 | 37.49 | 36.00 | 36.02 | 36.02 | -3.30% | 372 |
| Jul 9, 2025 | 38.00 | 38.00 | 35.01 | 37.25 | 37.25 | 6.43% | 10,180 |
| Jul 8, 2025 | 37.88 | 38.85 | 34.75 | 35.00 | 35.00 | -2.18% | 26,966 |
| Jul 7, 2025 | 38.80 | 38.80 | 35.26 | 35.78 | 35.78 | -7.90% | 2,003 |
| Jul 4, 2025 | 38.13 | 39.00 | 37.99 | 38.85 | 38.85 | 2.37% | 1,686 |
| Jul 3, 2025 | 32.05 | 39.40 | 32.05 | 37.95 | 37.95 | 2.48% | 979 |
| Jul 2, 2025 | 36.50 | 38.00 | 36.50 | 37.03 | 37.03 | -0.99% | 5,338 |
| Jul 1, 2025 | 37.20 | 38.99 | 37.16 | 37.40 | 37.40 | -4.10% | 371 |
| Jun 30, 2025 | 38.17 | 39.99 | 38.01 | 39.00 | 39.00 | 3.09% | 307 |
| Jun 27, 2025 | 37.30 | 38.84 | 37.30 | 37.83 | 37.83 | 1.42% | 16,820 |
| Jun 26, 2025 | 37.16 | 38.00 | 37.12 | 37.30 | 37.30 | -1.84% | 671 |
| Jun 25, 2025 | 38.00 | 39.49 | 37.32 | 38.00 | 38.00 | -2.56% | 1,638 |
| Jun 24, 2025 | 37.11 | 39.50 | 37.11 | 39.00 | 39.00 | 5.26% | 703 |
| Jun 23, 2025 | 39.99 | 39.99 | 37.05 | 37.05 | 37.05 | -5.00% | 7 |
| Jun 20, 2025 | 38.75 | 39.00 | 38.75 | 39.00 | 39.00 | 0.65% | 1,310 |
| Jun 19, 2025 | 39.05 | 39.05 | 38.00 | 38.75 | 38.75 | -0.77% | 3,055 |