Andrew Yule & Company Limited (BOM:526173)
India · Delayed Price · Currency is INR 26.60
-0.39 (-1.44%)
At close: Aug 29, 2025
Andrew Yule & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.06 | 27.73 | 26.15 | 26.60 | 26.60 | -1.44% | 71,297 |
| Aug 28, 2025 | 27.00 | 27.79 | 26.90 | 26.99 | 26.99 | -1.03% | 55,461 |
| Aug 26, 2025 | 28.00 | 28.00 | 27.10 | 27.27 | 27.27 | -2.78% | 85,866 |
| Aug 25, 2025 | 28.23 | 28.48 | 28.00 | 28.05 | 28.05 | -0.14% | 69,417 |
| Aug 22, 2025 | 28.90 | 28.90 | 28.00 | 28.09 | 28.09 | -1.27% | 75,675 |
| Aug 21, 2025 | 28.79 | 28.79 | 28.36 | 28.45 | 28.45 | 0.64% | 98,040 |
| Aug 20, 2025 | 27.38 | 28.50 | 27.21 | 28.27 | 28.27 | 2.73% | 301,781 |
| Aug 19, 2025 | 27.40 | 27.73 | 26.64 | 27.52 | 27.52 | 2.61% | 181,937 |
| Aug 18, 2025 | 26.63 | 27.79 | 26.63 | 26.82 | 26.82 | 2.72% | 106,340 |
| Aug 14, 2025 | 26.75 | 26.75 | 25.80 | 26.11 | 26.11 | 0.35% | 108,585 |
| Aug 13, 2025 | 26.02 | 26.77 | 25.86 | 26.02 | 26.02 | 0.54% | 141,111 |
| Aug 12, 2025 | 26.57 | 26.94 | 25.52 | 25.88 | 25.88 | -2.60% | 260,720 |
| Aug 11, 2025 | 26.68 | 26.89 | 26.21 | 26.57 | 26.57 | -0.37% | 105,985 |
| Aug 8, 2025 | 27.01 | 27.79 | 26.00 | 26.67 | 26.67 | -2.20% | 146,284 |
| Aug 7, 2025 | 27.98 | 27.98 | 27.00 | 27.27 | 27.27 | -0.84% | 81,606 |
| Aug 6, 2025 | 28.12 | 28.49 | 27.20 | 27.50 | 27.50 | -1.36% | 118,913 |
| Aug 5, 2025 | 29.37 | 29.37 | 27.70 | 27.88 | 27.88 | -3.43% | 120,454 |
| Aug 4, 2025 | 29.70 | 29.70 | 28.50 | 28.87 | 28.87 | -0.03% | 39,170 |
| Aug 1, 2025 | 29.50 | 30.30 | 28.80 | 28.88 | 28.88 | -1.80% | 85,444 |
| Jul 31, 2025 | 29.90 | 29.90 | 29.00 | 29.41 | 29.41 | -1.74% | 47,149 |
| Jul 30, 2025 | 30.00 | 31.49 | 29.05 | 29.93 | 29.93 | 1.80% | 292,640 |
| Jul 29, 2025 | 29.40 | 29.59 | 28.83 | 29.40 | 29.40 | 1.98% | 57,266 |
| Jul 28, 2025 | 29.28 | 29.92 | 28.75 | 28.83 | 28.83 | -1.70% | 109,180 |
| Jul 25, 2025 | 30.50 | 30.77 | 27.67 | 29.33 | 29.33 | -2.91% | 102,087 |
| Jul 24, 2025 | 30.90 | 30.90 | 30.11 | 30.21 | 30.21 | 0.13% | 50,475 |
| Jul 23, 2025 | 30.97 | 30.97 | 30.06 | 30.17 | 30.17 | -1.02% | 74,958 |
| Jul 22, 2025 | 30.25 | 31.08 | 30.25 | 30.48 | 30.48 | -1.20% | 47,752 |
| Jul 21, 2025 | 30.49 | 31.35 | 30.49 | 30.85 | 30.85 | 1.18% | 125,433 |
| Jul 18, 2025 | 30.51 | 30.98 | 30.40 | 30.49 | 30.49 | -0.75% | 75,738 |
| Jul 17, 2025 | 30.90 | 31.19 | 30.59 | 30.72 | 30.72 | -0.55% | 96,618 |
| Jul 16, 2025 | 30.52 | 31.24 | 30.51 | 30.89 | 30.89 | 0.39% | 81,666 |
| Jul 15, 2025 | 30.40 | 30.95 | 30.40 | 30.77 | 30.77 | 0.72% | 81,602 |
| Jul 14, 2025 | 30.98 | 31.33 | 30.07 | 30.55 | 30.55 | -0.55% | 73,715 |
| Jul 11, 2025 | 31.38 | 31.38 | 30.50 | 30.72 | 30.72 | -1.76% | 84,027 |
| Jul 10, 2025 | 31.03 | 31.40 | 31.03 | 31.27 | 31.27 | 0.29% | 68,583 |
| Jul 9, 2025 | 31.49 | 31.50 | 31.08 | 31.18 | 31.18 | 0.06% | 57,265 |
| Jul 8, 2025 | 30.50 | 31.70 | 30.50 | 31.16 | 31.16 | 1.20% | 68,102 |
| Jul 7, 2025 | 31.30 | 31.69 | 30.53 | 30.79 | 30.79 | -1.09% | 121,061 |
| Jul 4, 2025 | 31.23 | 31.50 | 30.73 | 31.13 | 31.13 | 0.23% | 91,787 |
| Jul 3, 2025 | 31.80 | 31.80 | 30.95 | 31.06 | 31.06 | -0.32% | 87,210 |
| Jul 2, 2025 | 31.16 | 31.93 | 31.01 | 31.16 | 31.16 | -1.92% | 86,504 |
| Jul 1, 2025 | 31.32 | 32.00 | 31.32 | 31.77 | 31.77 | -0.19% | 76,642 |
| Jun 30, 2025 | 32.30 | 32.30 | 31.75 | 31.83 | 31.83 | 0.47% | 94,884 |
| Jun 27, 2025 | 31.57 | 31.96 | 31.57 | 31.68 | 31.68 | 0.35% | 45,167 |
| Jun 26, 2025 | 31.21 | 32.15 | 31.21 | 31.57 | 31.57 | -0.44% | 62,151 |
| Jun 25, 2025 | 31.97 | 32.19 | 31.61 | 31.71 | 31.71 | - | 99,910 |
| Jun 24, 2025 | 31.41 | 31.89 | 31.41 | 31.71 | 31.71 | 1.41% | 122,248 |
| Jun 23, 2025 | 30.13 | 31.60 | 30.13 | 31.27 | 31.27 | 0.87% | 60,760 |
| Jun 20, 2025 | 30.75 | 31.34 | 30.01 | 31.00 | 31.00 | 2.48% | 121,622 |
| Jun 19, 2025 | 31.18 | 31.83 | 30.00 | 30.25 | 30.25 | -2.98% | 152,974 |