Yash Innoventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	38.90	41.00	38.89	39.97	39.97	-2.35%	24,947
Jun 2, 2026	42.73	42.90	40.80	40.93	40.93	-4.68%	16,417
Jun 1, 2026	43.29	46.40	42.75	42.94	42.94	-4.58%	20,167
May 29, 2026	46.99	46.99	44.00	45.00	45.00	-0.09%	10,676
May 27, 2026	46.99	46.99	44.04	45.04	45.04	0.09%	1,240
May 26, 2026	46.07	46.07	44.42	45.00	45.00	-2.32%	2,255
May 25, 2026	47.00	48.74	45.41	46.07	46.07	-3.11%	226,060
May 22, 2026	47.25	49.00	45.57	47.55	47.55	0.63%	7,126
May 21, 2026	47.80	47.80	46.20	47.25	47.25	3.10%	1,113
May 20, 2026	44.00	46.50	44.00	45.83	45.83	3.34%	4,806
May 19, 2026	42.15	46.00	41.80	44.35	44.35	1.05%	24,527
May 18, 2026	41.50	45.00	41.03	43.89	43.89	1.64%	10,457
May 15, 2026	43.24	44.77	41.67	43.18	43.18	-1.55%	6,370
May 14, 2026	42.26	43.87	42.10	43.86	43.86	-0.68%	12,210
May 13, 2026	41.19	44.87	41.14	44.16	44.16	1.99%	3,931
May 12, 2026	42.70	44.14	42.13	43.30	43.30	-2.35%	1,963
May 11, 2026	44.49	44.49	42.46	44.34	44.34	-0.78%	5,637
May 8, 2026	42.03	44.89	41.56	44.69	44.69	2.17%	3,008
May 7, 2026	43.80	45.98	43.58	43.74	43.74	-4.64%	5,500
May 6, 2026	45.80	46.00	44.20	45.87	45.87	0.15%	845
May 5, 2026	44.05	45.80	44.05	45.80	45.80	-0.87%	6,810
May 4, 2026	47.99	47.99	44.55	46.20	46.20	-1.01%	4,320
Apr 30, 2026	44.52	47.95	44.21	46.67	46.67	0.30%	9,230
Apr 29, 2026	46.57	47.01	46.53	46.53	46.53	-4.98%	7,399
Apr 28, 2026	49.40	49.40	45.51	48.97	48.97	2.75%	3,074
Apr 27, 2026	44.01	48.49	44.01	47.66	47.66	2.94%	2,112
Apr 24, 2026	44.25	46.40	43.98	46.30	46.30	4.63%	6,735
Apr 23, 2026	45.90	45.90	44.24	44.25	44.25	-4.96%	7,769
Apr 22, 2026	44.53	48.34	44.37	46.56	46.56	-0.30%	69,625
Apr 21, 2026	47.10	49.93	46.70	46.70	46.70	-4.98%	5,515
Apr 20, 2026	49.97	49.97	47.64	49.15	49.15	-1.95%	2,854
Apr 17, 2026	47.00	50.20	45.44	50.13	50.13	4.81%	47,970
Apr 16, 2026	48.90	48.90	46.50	47.83	47.83	-2.19%	60,621
Apr 15, 2026	47.53	49.00	47.46	48.90	48.90	-2.10%	38,045
Apr 13, 2026	47.70	50.85	47.45	49.95	49.95	0.02%	4,816
Apr 10, 2026	49.79	51.88	47.48	49.94	49.94	-0.02%	10,984
Apr 9, 2026	50.00	50.00	46.00	49.95	49.95	3.74%	7,670
Apr 8, 2026	45.95	48.24	43.80	48.15	48.15	4.79%	74,521
Apr 7, 2026	48.12	48.45	45.95	45.95	45.95	-4.98%	59,641
Apr 6, 2026	49.90	49.90	48.00	48.36	48.36	-3.09%	52,526
Apr 2, 2026	50.70	50.70	47.51	49.90	49.90	0.16%	2,120
Apr 1, 2026	47.03	50.85	47.03	49.82	49.82	0.65%	11,974
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