Yash Innoventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.79	42.79	37.30	40.67	40.67	1.93%	37,903
Aug 20, 2026	40.50	40.50	36.54	39.90	39.90	7.58%	22,233
Aug 19, 2026	35.50	37.15	32.98	37.09	37.09	9.12%	232,943
Aug 18, 2026	30.15	34.00	30.15	33.99	33.99	4.71%	50,625
Aug 17, 2026	33.88	33.88	30.66	32.46	32.46	0.81%	5,481
Aug 14, 2026	33.89	33.89	32.11	32.20	32.20	-3.16%	1,403
Aug 13, 2026	34.80	34.80	32.29	33.25	33.25	2.40%	2,768
Aug 12, 2026	35.84	35.84	31.40	32.47	32.47	-3.79%	206,940
Aug 11, 2026	33.70	36.54	33.05	33.75	33.75	-5.54%	5,877
Aug 10, 2026	37.71	39.50	35.24	35.73	35.73	-8.74%	37,381
Aug 7, 2026	37.73	39.50	36.15	39.15	39.15	2.11%	11,405
Aug 6, 2026	36.46	38.59	35.99	38.34	38.34	3.06%	32,105
Aug 5, 2026	37.00	37.20	34.10	37.20	37.20	4.88%	89,604
Aug 4, 2026	33.21	35.62	32.24	35.47	35.47	4.54%	193,702
Aug 3, 2026	35.01	36.57	33.81	33.93	33.93	-4.64%	38,015
Jul 31, 2026	37.30	37.30	34.37	35.58	35.58	-1.63%	112,242
Jul 30, 2026	37.00	37.99	35.75	36.17	36.17	-3.88%	137,665
Jul 29, 2026	37.00	38.38	35.25	37.63	37.63	2.70%	18,394
Jul 28, 2026	37.78	37.78	35.00	36.64	36.64	0.33%	13,644
Jul 27, 2026	39.60	39.60	36.21	36.52	36.52	-4.17%	9,691
Jul 24, 2026	38.10	39.78	36.20	38.11	38.11	0.03%	26,039
Jul 23, 2026	38.70	38.70	36.14	38.10	38.10	3.17%	50,021
Jul 22, 2026	36.09	37.14	35.00	36.93	36.93	4.38%	9,535
Jul 21, 2026	35.66	35.66	33.32	35.38	35.38	4.03%	5,625
Jul 20, 2026	33.00	34.40	31.52	34.01	34.01	3.78%	25,266
Jul 17, 2026	32.97	32.97	32.62	32.77	32.77	2.50%	1,094
Jul 16, 2026	32.27	32.27	31.84	31.97	31.97	3.73%	69
Jul 15, 2026	31.49	31.49	30.22	30.82	30.82	1.08%	7,534
Jul 14, 2026	30.44	30.50	29.56	30.49	30.49	4.96%	5,546
Jul 13, 2026	29.79	29.87	28.00	29.05	29.05	2.11%	22,948
Jul 10, 2026	27.19	28.45	26.50	28.45	28.45	4.98%	71,711
Jul 9, 2026	28.14	29.39	26.81	27.10	27.10	-3.97%	16,224
Jul 8, 2026	29.26	29.26	28.15	28.22	28.22	-3.06%	2,088
Jul 7, 2026	29.67	30.00	29.00	29.11	29.11	-1.89%	1,301
Jul 6, 2026	31.92	31.92	29.54	29.67	29.67	-4.29%	11,529
Jul 3, 2026	31.59	31.59	30.99	31.00	31.00	-0.42%	1,403
Jul 2, 2026	31.15	32.00	29.45	31.13	31.13	0.42%	36,151
Jul 1, 2026	30.61	31.74	30.03	31.00	31.00	1.27%	1,020
Jun 30, 2026	31.01	31.90	29.81	30.61	30.61	-2.42%	20,504
Jun 29, 2026	31.50	32.50	29.55	31.37	31.37	1.16%	5,653
Jun 25, 2026	31.09	31.80	30.50	31.01	31.01	0.88%	8,354
Jun 24, 2026	30.00	30.74	28.60	30.74	30.74	4.99%	25,097
Jun 23, 2026	27.80	30.72	27.80	29.28	29.28	0.07%	140,991
Jun 22, 2026	30.64	30.64	29.26	29.26	29.26	-4.97%	26,410
Jun 19, 2026	30.79	30.79	30.79	30.79	30.79	-5.00%	9,192
Jun 18, 2026	32.41	32.41	32.41	32.41	32.41	-4.98%	32,687
Jun 17, 2026	37.00	37.96	34.11	34.11	34.11	-9.98%	48,302
Jun 16, 2026	37.43	39.68	37.43	37.89	37.89	-8.87%	104,805
Jun 15, 2026	43.60	47.80	41.58	41.58	41.58	-10.00%	58,275
Jun 12, 2026	45.50	47.99	45.00	46.20	46.20	-1.72%	12,831