Yash Innoventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	50.09	50.09	47.36	49.50	49.50	-0.70%	1,345
Mar 27, 2026	46.32	50.00	46.32	49.85	49.85	2.26%	255,341
Mar 25, 2026	46.86	48.77	45.00	48.75	48.75	4.03%	28,346
Mar 24, 2026	46.60	46.86	44.50	46.86	46.86	5.00%	10,669
Mar 23, 2026	47.70	47.70	43.23	44.63	44.63	-1.91%	5,482
Mar 20, 2026	48.00	48.00	45.50	45.50	45.50	-4.99%	1,636
Mar 19, 2026	47.95	47.95	47.89	47.89	47.89	2.99%	1,070
Mar 18, 2026	46.95	47.99	46.50	46.50	46.50	-0.96%	871
Mar 17, 2026	45.98	46.95	45.00	46.95	46.95	0.82%	1,011
Mar 16, 2026	44.50	47.00	43.55	46.57	46.57	1.64%	11,481
Mar 13, 2026	49.50	49.50	45.15	45.82	45.82	-3.56%	9,445
Mar 12, 2026	49.00	49.00	45.30	47.51	47.51	0.25%	49,829
Mar 11, 2026	46.35	47.89	44.10	47.39	47.39	2.24%	23,167
Mar 10, 2026	46.35	46.35	46.35	46.35	46.35	-0.60%	500
Mar 9, 2026	45.75	47.00	44.66	46.63	46.63	-0.79%	37,683
Mar 6, 2026	46.00	47.00	46.00	47.00	47.00	-	32,300
Mar 5, 2026	44.11	47.00	44.03	47.00	47.00	1.42%	22,441
Mar 4, 2026	44.87	46.50	42.77	46.34	46.34	2.98%	143,715
Mar 2, 2026	45.70	46.00	45.00	45.00	45.00	-1.53%	106,820
Feb 27, 2026	45.10	45.70	44.60	45.70	45.70	1.62%	23,220
Feb 26, 2026	43.94	45.00	42.86	44.97	44.97	2.25%	515,310
Feb 25, 2026	44.99	44.99	42.28	43.98	43.98	-1.17%	4,548
Feb 24, 2026	44.99	45.99	42.75	44.50	44.50	-1.09%	1,302
Feb 23, 2026	42.99	45.80	42.00	44.99	44.99	9.20%	8,489
Feb 20, 2026	40.01	42.94	40.00	41.20	41.20	0.39%	4,059
Feb 19, 2026	43.15	43.15	40.10	41.04	41.04	-4.87%	13,402
Feb 18, 2026	45.80	45.80	42.15	43.14	43.14	0.54%	2,001
Feb 17, 2026	48.70	48.70	42.00	42.91	42.91	-12.02%	37,072
Feb 16, 2026	44.15	48.90	41.10	48.77	48.77	7.73%	1,623
Feb 13, 2026	45.50	49.45	44.00	45.27	45.27	-3.19%	3,869
Feb 12, 2026	51.00	51.00	45.20	46.76	46.76	-2.60%	6,285
Feb 11, 2026	49.05	50.95	42.49	48.01	48.01	7.43%	26,421
Feb 10, 2026	39.71	46.00	39.70	44.69	44.69	12.83%	155,649
Feb 9, 2026	39.48	45.99	39.48	39.61	39.61	0.81%	402,313
Feb 6, 2026	39.75	40.00	38.00	39.29	39.29	3.39%	2,203
Feb 5, 2026	35.29	38.00	34.01	38.00	38.00	7.68%	2,378
Feb 4, 2026	35.99	35.99	34.68	35.29	35.29	5.06%	3,349
Feb 3, 2026	32.00	34.87	32.00	33.59	33.59	4.03%	1,258
Feb 2, 2026	33.07	33.50	32.10	32.29	32.29	-2.33%	142
Feb 1, 2026	32.99	33.07	32.99	33.06	33.06	-1.78%	110
Jan 30, 2026	32.80	35.35	32.80	33.66	33.66	-0.06%	8,067
Jan 29, 2026	31.70	33.72	31.00	33.68	33.68	-1.26%	2,196
Jan 28, 2026	35.00	35.00	33.99	34.11	34.11	1.79%	732
Jan 27, 2026	37.40	37.40	32.85	33.51	33.51	-8.17%	1,907
Jan 23, 2026	36.89	37.21	32.10	36.49	36.49	7.86%	7,295
Jan 22, 2026	33.25	33.83	32.50	33.83	33.83	9.98%	5,490
Jan 21, 2026	33.48	33.48	30.60	30.76	30.76	-8.12%	1,171
Jan 20, 2026	32.00	34.95	32.00	33.48	33.48	-2.96%	5,399
Jan 19, 2026	35.85	35.85	33.85	34.50	34.50	-0.26%	888
Jan 16, 2026	35.78	35.78	32.13	34.59	34.59	1.77%	636