Andrew Yule & Company Limited (BOM:526173)
India · Delayed Price · Currency is INR 22.27
+0.11 (0.50%)
At close: Jan 16, 2026
Andrew Yule & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.69 | 21.90 | 21.32 | 21.74 | 21.74 | 2.26% | 57,644 |
| Jan 21, 2026 | 21.21 | 22.00 | 21.01 | 21.26 | 21.26 | -0.14% | 141,552 |
| Jan 20, 2026 | 22.49 | 22.49 | 21.10 | 21.29 | 21.29 | -4.10% | 147,537 |
| Jan 19, 2026 | 22.26 | 22.47 | 22.05 | 22.20 | 22.20 | -0.31% | 88,451 |
| Jan 16, 2026 | 22.50 | 23.00 | 22.16 | 22.27 | 22.27 | 0.50% | 120,522 |
| Jan 14, 2026 | 21.90 | 22.59 | 21.90 | 22.16 | 22.16 | 0.86% | 85,108 |
| Jan 13, 2026 | 22.01 | 22.28 | 21.90 | 21.97 | 21.97 | -0.18% | 50,296 |
| Jan 12, 2026 | 21.76 | 22.16 | 21.70 | 22.01 | 22.01 | -0.05% | 102,115 |
| Jan 9, 2026 | 22.04 | 22.74 | 21.85 | 22.02 | 22.02 | -0.86% | 104,228 |
| Jan 8, 2026 | 23.00 | 23.00 | 22.10 | 22.21 | 22.21 | -2.29% | 114,369 |
| Jan 7, 2026 | 23.40 | 23.40 | 22.56 | 22.73 | 22.73 | -1.73% | 111,663 |
| Jan 6, 2026 | 23.62 | 23.62 | 23.06 | 23.13 | 23.13 | -0.39% | 56,372 |
| Jan 5, 2026 | 23.45 | 23.45 | 23.07 | 23.22 | 23.22 | -0.98% | 62,006 |
| Jan 2, 2026 | 23.32 | 23.83 | 23.19 | 23.45 | 23.45 | 1.25% | 141,034 |
| Jan 1, 2026 | 23.29 | 23.49 | 22.95 | 23.16 | 23.16 | 0.52% | 50,561 |
| Dec 31, 2025 | 23.00 | 23.39 | 22.80 | 23.04 | 23.04 | 0.44% | 82,055 |
| Dec 30, 2025 | 23.00 | 23.15 | 22.64 | 22.94 | 22.94 | 0.17% | 71,407 |
| Dec 29, 2025 | 23.26 | 23.69 | 22.86 | 22.90 | 22.90 | -2.55% | 139,117 |
| Dec 26, 2025 | 23.06 | 23.89 | 23.06 | 23.50 | 23.50 | 0.77% | 97,379 |
| Dec 24, 2025 | 23.57 | 23.57 | 23.22 | 23.32 | 23.32 | -0.38% | 91,278 |
| Dec 23, 2025 | 23.15 | 23.64 | 23.11 | 23.41 | 23.41 | 1.56% | 88,959 |
| Dec 22, 2025 | 22.95 | 23.45 | 22.95 | 23.05 | 23.05 | 0.35% | 74,852 |
| Dec 19, 2025 | 22.92 | 23.15 | 22.42 | 22.97 | 22.97 | 1.64% | 47,494 |
| Dec 18, 2025 | 23.19 | 23.36 | 22.00 | 22.60 | 22.60 | -1.74% | 143,946 |
| Dec 17, 2025 | 23.48 | 23.48 | 22.82 | 23.00 | 23.00 | -1.03% | 33,173 |
| Dec 16, 2025 | 23.27 | 23.49 | 23.06 | 23.24 | 23.24 | -0.13% | 44,748 |
| Dec 15, 2025 | 23.59 | 23.59 | 23.03 | 23.27 | 23.27 | 0.82% | 54,612 |
| Dec 12, 2025 | 23.02 | 23.29 | 23.00 | 23.08 | 23.08 | - | 54,891 |
| Dec 11, 2025 | 23.10 | 23.40 | 22.94 | 23.08 | 23.08 | - | 47,869 |
| Dec 10, 2025 | 23.99 | 23.99 | 23.01 | 23.08 | 23.08 | -2.62% | 137,277 |
| Dec 9, 2025 | 23.00 | 23.99 | 22.56 | 23.70 | 23.70 | 3.77% | 68,266 |
| Dec 8, 2025 | 24.36 | 24.36 | 22.00 | 22.84 | 22.84 | -3.75% | 116,951 |
| Dec 5, 2025 | 23.99 | 24.38 | 23.55 | 23.73 | 23.73 | -0.21% | 37,897 |
| Dec 4, 2025 | 23.12 | 25.00 | 23.12 | 23.78 | 23.78 | 2.10% | 103,248 |
| Dec 3, 2025 | 24.10 | 24.10 | 23.11 | 23.29 | 23.29 | -2.02% | 159,782 |
| Dec 2, 2025 | 24.01 | 24.31 | 23.65 | 23.77 | 23.77 | -1.82% | 124,733 |
| Dec 1, 2025 | 24.61 | 24.97 | 24.00 | 24.21 | 24.21 | -1.63% | 57,263 |
| Nov 28, 2025 | 24.33 | 24.92 | 24.12 | 24.61 | 24.61 | 0.94% | 70,032 |
| Nov 27, 2025 | 24.45 | 24.76 | 24.32 | 24.38 | 24.38 | -0.04% | 48,874 |
| Nov 26, 2025 | 24.17 | 24.55 | 24.06 | 24.39 | 24.39 | 0.91% | 66,681 |
| Nov 25, 2025 | 24.05 | 24.67 | 23.70 | 24.17 | 24.17 | 0.50% | 73,605 |
| Nov 24, 2025 | 24.82 | 25.16 | 23.75 | 24.05 | 24.05 | -2.63% | 85,717 |
| Nov 21, 2025 | 24.80 | 25.28 | 24.50 | 24.70 | 24.70 | -1.00% | 55,878 |
| Nov 20, 2025 | 24.93 | 25.36 | 24.91 | 24.95 | 24.95 | 0.08% | 50,019 |
| Nov 19, 2025 | 25.11 | 25.48 | 24.77 | 24.93 | 24.93 | -1.27% | 77,734 |
| Nov 18, 2025 | 25.64 | 25.64 | 25.18 | 25.25 | 25.25 | -1.29% | 56,197 |
| Nov 17, 2025 | 25.88 | 25.98 | 25.44 | 25.58 | 25.58 | 0.75% | 108,993 |
| Nov 14, 2025 | 25.27 | 25.79 | 25.27 | 25.39 | 25.39 | -0.86% | 46,105 |
| Nov 13, 2025 | 25.30 | 25.87 | 25.30 | 25.61 | 25.61 | 0.04% | 63,412 |
| Nov 12, 2025 | 25.20 | 25.74 | 25.20 | 25.60 | 25.60 | 0.79% | 68,291 |