Andrew Yule & Company Limited (BOM:526173)
India · Delayed Price · Currency is INR 24.98
-1.01 (-3.89%)
At close: Oct 1, 2026
Andrew Yule & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 26.35 | 26.35 | 24.51 | 24.98 | 24.98 | -3.89% | 65,657 |
| Sep 30, 2026 | 25.86 | 26.66 | 25.86 | 25.99 | 25.99 | 0.50% | 32,602 |
| Sep 29, 2026 | 26.63 | 26.63 | 25.42 | 25.86 | 25.86 | -0.12% | 26,343 |
| Sep 28, 2026 | 26.52 | 26.87 | 25.56 | 25.89 | 25.89 | -3.65% | 71,996 |
| Sep 25, 2026 | 26.86 | 27.50 | 26.60 | 26.87 | 26.87 | 0.22% | 32,608 |
| Sep 24, 2026 | 28.10 | 28.25 | 26.55 | 26.81 | 26.81 | -4.35% | 60,999 |
| Sep 23, 2026 | 26.12 | 28.95 | 26.12 | 28.03 | 28.03 | 5.46% | 209,204 |
| Sep 22, 2026 | 26.67 | 26.89 | 26.22 | 26.58 | 26.58 | 0.45% | 28,441 |
| Sep 21, 2026 | 25.91 | 26.58 | 25.91 | 26.46 | 26.46 | 1.30% | 16,672 |
| Sep 18, 2026 | 25.99 | 26.54 | 25.41 | 26.12 | 26.12 | 0.89% | 12,404 |
| Sep 17, 2026 | 25.51 | 26.30 | 25.50 | 25.89 | 25.89 | 0.66% | 42,022 |
| Sep 16, 2026 | 25.95 | 26.59 | 25.26 | 25.72 | 25.72 | 1.14% | 22,174 |
| Sep 15, 2026 | 27.00 | 27.00 | 25.36 | 25.43 | 25.43 | -2.60% | 36,989 |
| Sep 11, 2026 | 26.61 | 26.90 | 25.20 | 26.11 | 26.11 | -2.65% | 54,739 |
| Sep 10, 2026 | 26.55 | 27.46 | 26.55 | 26.82 | 26.82 | 0.15% | 6,482 |
| Sep 9, 2026 | 27.54 | 27.54 | 26.54 | 26.78 | 26.78 | -2.12% | 17,800 |
| Sep 8, 2026 | 27.25 | 28.00 | 27.06 | 27.36 | 27.36 | -0.55% | 41,310 |
| Sep 7, 2026 | 27.65 | 28.44 | 27.30 | 27.51 | 27.51 | -1.71% | 14,688 |
| Sep 4, 2026 | 28.16 | 28.55 | 27.75 | 27.99 | 27.99 | -0.07% | 26,186 |
| Sep 3, 2026 | 29.80 | 29.80 | 27.75 | 28.01 | 28.01 | -0.46% | 23,017 |
| Sep 2, 2026 | 28.00 | 28.34 | 27.50 | 28.14 | 28.14 | 0.25% | 52,751 |
| Sep 1, 2026 | 27.45 | 28.79 | 27.40 | 28.07 | 28.07 | 0.14% | 50,772 |
| Aug 31, 2026 | 29.10 | 29.10 | 27.72 | 28.03 | 28.03 | -1.48% | 100,803 |
| Aug 28, 2026 | 27.98 | 28.65 | 27.61 | 28.45 | 28.45 | 1.32% | 42,296 |
| Aug 27, 2026 | 28.80 | 29.48 | 27.62 | 28.08 | 28.08 | -4.75% | 102,350 |
| Aug 26, 2026 | 26.77 | 30.50 | 26.55 | 29.48 | 29.48 | 10.12% | 503,465 |
| Aug 25, 2026 | 26.50 | 26.99 | 26.37 | 26.77 | 26.77 | 1.13% | 54,363 |
| Aug 24, 2026 | 26.47 | 27.00 | 25.75 | 26.47 | 26.47 | 1.34% | 62,462 |
| Aug 21, 2026 | 26.10 | 26.44 | 26.00 | 26.12 | 26.12 | 0.23% | 22,913 |
| Aug 20, 2026 | 25.96 | 26.33 | 25.91 | 26.06 | 26.06 | 0.39% | 19,929 |
| Aug 19, 2026 | 25.62 | 26.37 | 25.62 | 25.96 | 25.96 | -0.12% | 16,967 |
| Aug 18, 2026 | 26.80 | 26.84 | 25.66 | 25.99 | 25.99 | 0.66% | 58,360 |
| Aug 17, 2026 | 26.10 | 27.00 | 25.30 | 25.82 | 25.82 | -1.07% | 149,101 |
| Aug 14, 2026 | 26.52 | 27.10 | 25.73 | 26.10 | 26.10 | -2.21% | 122,645 |
| Aug 13, 2026 | 27.02 | 27.04 | 26.49 | 26.69 | 26.69 | -1.73% | 83,040 |
| Aug 12, 2026 | 27.39 | 27.49 | 26.16 | 27.16 | 27.16 | -0.55% | 85,283 |
| Aug 11, 2026 | 27.50 | 27.79 | 27.10 | 27.31 | 27.31 | -0.40% | 29,146 |
| Aug 10, 2026 | 27.89 | 27.89 | 27.17 | 27.42 | 27.42 | -0.98% | 46,331 |
| Aug 7, 2026 | 27.20 | 28.00 | 27.05 | 27.69 | 27.69 | 0.11% | 129,899 |
| Aug 6, 2026 | 27.20 | 28.00 | 27.20 | 27.66 | 27.66 | -0.14% | 93,132 |
| Aug 5, 2026 | 27.60 | 28.44 | 27.00 | 27.70 | 27.70 | -0.68% | 122,033 |
| Aug 4, 2026 | 27.90 | 28.15 | 27.39 | 27.89 | 27.89 | 1.12% | 68,057 |
| Aug 3, 2026 | 28.30 | 28.30 | 27.10 | 27.58 | 27.58 | -0.83% | 145,421 |
| Jul 31, 2026 | 28.00 | 28.80 | 27.30 | 27.81 | 27.81 | -0.11% | 158,492 |
| Jul 30, 2026 | 28.99 | 29.29 | 27.45 | 27.84 | 27.84 | -2.38% | 189,905 |
| Jul 29, 2026 | 30.00 | 30.35 | 28.01 | 28.52 | 28.52 | -3.13% | 327,776 |
| Jul 28, 2026 | 29.30 | 32.75 | 29.00 | 29.44 | 29.44 | -0.47% | 1,580,979 |
| Jul 27, 2026 | 25.90 | 30.50 | 25.50 | 29.58 | 29.58 | 16.05% | 2,635,103 |
| Jul 24, 2026 | 23.92 | 26.00 | 23.65 | 25.49 | 25.49 | 6.56% | 190,675 |
| Jul 23, 2026 | 24.50 | 24.50 | 23.51 | 23.92 | 23.92 | -1.28% | 66,344 |