Andrew Yule & Company Limited (BOM:526173)
India · Delayed Price · Currency is INR 19.77
+0.07 (0.36%)
At close: Mar 5, 2026
Andrew Yule & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.51 | 20.50 | 19.51 | 19.83 | 19.83 | 0.30% | 131,027 |
| Mar 5, 2026 | 19.70 | 20.25 | 19.50 | 19.77 | 19.77 | 0.36% | 70,929 |
| Mar 4, 2026 | 20.00 | 20.00 | 19.31 | 19.70 | 19.70 | -2.57% | 106,246 |
| Mar 2, 2026 | 20.60 | 20.60 | 19.60 | 20.22 | 20.22 | -2.03% | 186,731 |
| Feb 27, 2026 | 20.51 | 20.92 | 20.51 | 20.64 | 20.64 | - | 89,406 |
| Feb 26, 2026 | 20.76 | 21.04 | 20.59 | 20.64 | 20.64 | -0.58% | 64,679 |
| Feb 25, 2026 | 20.89 | 21.11 | 20.55 | 20.76 | 20.76 | -0.62% | 53,403 |
| Feb 24, 2026 | 20.53 | 21.39 | 20.45 | 20.89 | 20.89 | 0.05% | 137,463 |
| Feb 23, 2026 | 21.15 | 21.54 | 20.80 | 20.88 | 20.88 | -1.09% | 44,158 |
| Feb 20, 2026 | 20.81 | 21.69 | 20.50 | 21.11 | 21.11 | 0.57% | 54,930 |
| Feb 19, 2026 | 21.30 | 21.59 | 20.90 | 20.99 | 20.99 | -1.32% | 72,329 |
| Feb 18, 2026 | 21.77 | 21.77 | 21.11 | 21.27 | 21.27 | -0.56% | 60,457 |
| Feb 17, 2026 | 21.36 | 21.69 | 21.10 | 21.39 | 21.39 | 0.14% | 46,060 |
| Feb 16, 2026 | 21.60 | 21.85 | 21.00 | 21.36 | 21.36 | -0.74% | 51,610 |
| Feb 13, 2026 | 22.53 | 22.53 | 21.26 | 21.52 | 21.52 | -2.80% | 54,223 |
| Feb 12, 2026 | 22.28 | 22.44 | 21.85 | 22.14 | 22.14 | -1.34% | 93,377 |
| Feb 11, 2026 | 22.50 | 22.80 | 21.83 | 22.44 | 22.44 | -0.44% | 45,108 |
| Feb 10, 2026 | 22.68 | 22.80 | 22.25 | 22.54 | 22.54 | 1.49% | 59,420 |
| Feb 9, 2026 | 21.70 | 22.89 | 21.70 | 22.21 | 22.21 | 3.11% | 76,544 |
| Feb 6, 2026 | 22.29 | 22.29 | 21.43 | 21.54 | 21.54 | -0.51% | 27,458 |
| Feb 5, 2026 | 21.71 | 22.49 | 21.38 | 21.65 | 21.65 | -1.23% | 56,328 |
| Feb 4, 2026 | 21.75 | 22.14 | 21.20 | 21.92 | 21.92 | 0.78% | 58,314 |
| Feb 3, 2026 | 22.60 | 22.60 | 21.54 | 21.75 | 21.75 | 1.12% | 61,198 |
| Feb 2, 2026 | 21.25 | 21.89 | 20.56 | 21.51 | 21.51 | 0.75% | 108,561 |
| Feb 1, 2026 | 21.90 | 21.90 | 21.25 | 21.35 | 21.35 | 0.09% | 61,564 |
| Jan 30, 2026 | 21.26 | 21.50 | 20.86 | 21.33 | 21.33 | 0.33% | 128,239 |
| Jan 29, 2026 | 21.18 | 21.35 | 21.07 | 21.26 | 21.26 | 0.24% | 50,571 |
| Jan 28, 2026 | 20.24 | 21.42 | 20.24 | 21.21 | 21.21 | 3.72% | 94,302 |
| Jan 27, 2026 | 20.50 | 20.94 | 20.34 | 20.45 | 20.45 | -1.02% | 87,205 |
| Jan 23, 2026 | 21.23 | 21.77 | 20.25 | 20.66 | 20.66 | -4.97% | 104,514 |
| 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 |