Andrew Yule & Company Limited (BOM:526173)
India · Delayed Price · Currency is INR 24.88
-0.23 (-0.92%)
At close: May 29, 2026
Andrew Yule & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.56 | 25.40 | 24.56 | 24.88 | 24.88 | -0.92% | 83,341 |
| May 27, 2026 | 25.60 | 25.79 | 24.51 | 25.11 | 25.11 | -4.12% | 172,352 |
| May 26, 2026 | 26.50 | 26.66 | 26.02 | 26.19 | 26.19 | -0.72% | 86,121 |
| May 25, 2026 | 26.15 | 26.62 | 25.69 | 26.38 | 26.38 | 3.33% | 117,667 |
| May 22, 2026 | 25.24 | 25.83 | 25.24 | 25.53 | 25.53 | -0.04% | 29,463 |
| May 21, 2026 | 24.70 | 25.99 | 24.41 | 25.54 | 25.54 | 3.44% | 178,580 |
| May 20, 2026 | 24.10 | 24.93 | 24.02 | 24.69 | 24.69 | 0.57% | 49,892 |
| May 19, 2026 | 24.10 | 24.99 | 24.10 | 24.55 | 24.55 | 0.33% | 60,589 |
| May 18, 2026 | 24.90 | 24.99 | 23.99 | 24.47 | 24.47 | -2.67% | 116,621 |
| May 15, 2026 | 25.75 | 25.75 | 25.01 | 25.14 | 25.14 | 0.08% | 81,748 |
| May 14, 2026 | 26.00 | 26.00 | 24.99 | 25.12 | 25.12 | -1.53% | 134,569 |
| May 13, 2026 | 25.37 | 25.89 | 25.31 | 25.51 | 25.51 | 0.08% | 182,717 |
| May 12, 2026 | 26.99 | 26.99 | 25.16 | 25.49 | 25.49 | -6.15% | 198,453 |
| May 11, 2026 | 26.80 | 27.60 | 26.20 | 27.16 | 27.16 | 0.52% | 146,848 |
| May 8, 2026 | 27.38 | 27.39 | 26.77 | 27.02 | 27.02 | 0.67% | 197,021 |
| May 7, 2026 | 27.00 | 28.25 | 26.65 | 26.84 | 26.84 | 0.68% | 606,421 |
| May 6, 2026 | 27.49 | 27.65 | 26.06 | 26.66 | 26.66 | -1.77% | 237,188 |
| May 5, 2026 | 28.17 | 28.17 | 26.50 | 27.14 | 27.14 | -3.31% | 318,033 |
| May 4, 2026 | 26.49 | 29.80 | 26.48 | 28.07 | 28.07 | 8.46% | 1,346,239 |
| Apr 30, 2026 | 26.81 | 27.10 | 25.72 | 25.88 | 25.88 | -3.47% | 363,036 |
| Apr 29, 2026 | 26.87 | 28.28 | 26.45 | 26.81 | 26.81 | 1.78% | 423,224 |
| Apr 28, 2026 | 27.39 | 28.35 | 25.01 | 26.34 | 26.34 | -2.88% | 735,035 |
| Apr 27, 2026 | 26.90 | 28.50 | 25.50 | 27.12 | 27.12 | 7.41% | 706,383 |
| Apr 24, 2026 | 22.87 | 27.20 | 22.61 | 25.25 | 25.25 | 10.60% | 2,021,841 |
| Apr 23, 2026 | 24.00 | 24.05 | 22.70 | 22.83 | 22.83 | -4.20% | 212,266 |
| Apr 22, 2026 | 20.77 | 24.50 | 20.49 | 23.83 | 23.83 | 14.73% | 948,429 |
| Apr 21, 2026 | 20.95 | 21.45 | 20.16 | 20.77 | 20.77 | -0.24% | 92,831 |
| Apr 20, 2026 | 21.18 | 21.66 | 20.65 | 20.82 | 20.82 | -1.70% | 111,028 |
| Apr 17, 2026 | 20.55 | 21.60 | 20.53 | 21.18 | 21.18 | 3.17% | 229,400 |
| Apr 16, 2026 | 19.50 | 20.79 | 19.50 | 20.53 | 20.53 | 5.55% | 293,747 |
| Apr 15, 2026 | 19.04 | 19.90 | 19.04 | 19.45 | 19.45 | 2.10% | 136,332 |
| Apr 13, 2026 | 18.96 | 19.36 | 18.53 | 19.05 | 19.05 | -0.99% | 83,020 |
| Apr 10, 2026 | 18.77 | 19.44 | 18.77 | 19.24 | 19.24 | 3.61% | 120,586 |
| Apr 9, 2026 | 18.50 | 18.93 | 18.31 | 18.57 | 18.57 | -0.48% | 94,683 |
| Apr 8, 2026 | 18.98 | 18.98 | 18.20 | 18.66 | 18.66 | 6.08% | 150,663 |
| Apr 7, 2026 | 17.79 | 17.79 | 17.21 | 17.59 | 17.59 | 0.40% | 52,680 |
| Apr 6, 2026 | 17.65 | 17.69 | 17.10 | 17.52 | 17.52 | 1.04% | 99,261 |
| Apr 2, 2026 | 16.88 | 17.40 | 16.49 | 17.34 | 17.34 | 1.17% | 138,989 |
| Apr 1, 2026 | 16.55 | 17.49 | 16.02 | 17.14 | 17.14 | 9.52% | 130,847 |
| Mar 30, 2026 | 15.50 | 16.72 | 15.50 | 15.65 | 15.65 | -6.06% | 292,674 |
| Mar 27, 2026 | 17.70 | 18.15 | 16.32 | 16.66 | 16.66 | -7.70% | 551,719 |
| Mar 25, 2026 | 18.00 | 18.90 | 18.00 | 18.05 | 18.05 | 0.56% | 216,566 |
| Mar 24, 2026 | 18.70 | 18.70 | 17.50 | 17.95 | 17.95 | 0.45% | 193,364 |
| Mar 23, 2026 | 18.87 | 18.87 | 17.50 | 17.87 | 17.87 | -4.85% | 183,077 |
| Mar 20, 2026 | 19.40 | 19.50 | 18.52 | 18.78 | 18.78 | 0.27% | 106,725 |
| Mar 19, 2026 | 18.51 | 18.92 | 18.44 | 18.73 | 18.73 | -1.00% | 128,195 |
| Mar 18, 2026 | 18.79 | 19.28 | 18.69 | 18.92 | 18.92 | 0.69% | 151,082 |
| Mar 17, 2026 | 18.66 | 19.25 | 18.53 | 18.79 | 18.79 | 0.80% | 160,056 |
| Mar 16, 2026 | 18.90 | 19.26 | 18.60 | 18.64 | 18.64 | -2.20% | 136,461 |
| Mar 13, 2026 | 19.01 | 19.26 | 19.01 | 19.06 | 19.06 | -0.42% | 81,076 |