Yash Innoventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	42.85	42.85	40.11	41.75	41.75	1.24%	49,112
Oct 5, 2026	40.60	41.90	38.50	41.24	41.24	3.10%	30,319
Oct 1, 2026	42.93	42.93	39.50	40.00	40.00	-3.03%	14,760
Sep 30, 2026	41.97	41.97	39.10	41.25	41.25	1.45%	7,688
Sep 29, 2026	42.90	42.90	40.50	40.66	40.66	-4.62%	14,312
Sep 28, 2026	45.25	45.25	41.50	42.63	42.63	-2.31%	14,487
Sep 25, 2026	43.88	44.00	42.00	43.64	43.64	1.30%	54,262
Sep 24, 2026	42.99	43.75	41.00	43.08	43.08	0.65%	47,471
Sep 23, 2026	44.31	47.00	42.76	42.80	42.80	-4.91%	51,637
Sep 22, 2026	47.69	47.69	44.20	45.01	45.01	-1.72%	9,767
Sep 21, 2026	48.00	48.00	44.10	45.80	45.80	-0.43%	55,467
Sep 18, 2026	46.99	46.99	44.00	46.00	46.00	2.34%	25,813
Sep 17, 2026	45.00	45.00	43.00	44.95	44.95	3.33%	110,135
Sep 16, 2026	44.00	44.00	43.00	43.50	43.50	2.57%	24,863
Sep 15, 2026	42.90	42.90	40.49	42.41	42.41	3.06%	2,045
Sep 11, 2026	44.00	44.00	41.09	41.15	41.15	-2.97%	7,016
Sep 10, 2026	41.50	43.15	40.60	42.41	42.41	3.16%	38,295
Sep 9, 2026	42.95	42.95	40.15	41.11	41.11	-1.30%	3,790
Sep 8, 2026	41.75	42.15	40.30	41.65	41.65	3.74%	84,433
Sep 7, 2026	43.45	43.45	40.05	40.15	40.15	-3.14%	3,988
Sep 4, 2026	40.01	42.10	40.01	41.45	41.45	1.22%	6,812
Sep 3, 2026	41.00	41.00	39.29	40.95	40.95	2.07%	44,882
Sep 2, 2026	42.45	42.45	39.20	40.12	40.12	-2.76%	33,502
Sep 1, 2026	41.80	41.80	39.60	41.26	41.26	2.08%	1,241
Aug 31, 2026	40.85	40.85	38.56	40.42	40.42	1.51%	118,477
Aug 28, 2026	42.65	42.65	39.31	39.82	39.82	-3.26%	99,363
Aug 27, 2026	39.97	41.25	39.79	41.16	41.16	2.98%	73,111
Aug 26, 2026	40.49	40.49	38.67	39.97	39.97	0.58%	189
Aug 25, 2026	41.45	41.45	39.40	39.74	39.74	-3.00%	1,994
Aug 24, 2026	40.67	42.43	39.12	40.97	40.97	0.74%	5,756
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