Yashraj Containeurs Limited (BOM:530063)
India · Delayed Price · Currency is INR 4.570
+0.210 (4.82%)
At close: Mar 9, 2026
Yashraj Containeurs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.45 | 4.57 | 4.16 | 4.57 | 4.57 | 4.82% | 33,055 |
| Mar 6, 2026 | 4.18 | 4.38 | 4.18 | 4.36 | 4.36 | 4.31% | 32,459 |
| Mar 5, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -5.00% | 3,886 |
| Mar 4, 2026 | 4.45 | 4.47 | 4.25 | 4.40 | 4.40 | -1.57% | 1,125 |
| Mar 2, 2026 | 4.64 | 4.64 | 4.43 | 4.47 | 4.47 | -4.08% | 1,652 |
| Feb 27, 2026 | 5.02 | 5.02 | 4.66 | 4.66 | 4.66 | -4.70% | 49,065 |
| Feb 26, 2026 | 5.10 | 5.10 | 4.86 | 4.89 | 4.89 | -4.12% | 4,760 |
| Feb 25, 2026 | 5.08 | 5.35 | 5.08 | 5.10 | 5.10 | - | 2,441 |
| Feb 24, 2026 | 5.34 | 5.34 | 5.10 | 5.10 | 5.10 | -4.85% | 139 |
| Feb 23, 2026 | 5.56 | 5.56 | 5.30 | 5.36 | 5.36 | -3.60% | 548 |
| Feb 20, 2026 | 5.61 | 5.61 | 5.20 | 5.56 | 5.56 | 2.02% | 484 |
| Feb 19, 2026 | 5.23 | 5.45 | 4.96 | 5.45 | 5.45 | 4.61% | 715 |
| Feb 18, 2026 | 5.48 | 5.59 | 5.11 | 5.21 | 5.21 | -2.62% | 1,291 |
| Feb 17, 2026 | 5.14 | 5.35 | 5.00 | 5.35 | 5.35 | 4.09% | 440 |
| Feb 16, 2026 | 5.64 | 5.64 | 5.13 | 5.14 | 5.14 | -4.64% | 2,255 |
| Feb 13, 2026 | 5.18 | 5.40 | 5.18 | 5.39 | 5.39 | 4.46% | 2,922 |
| Feb 12, 2026 | 5.29 | 5.40 | 5.16 | 5.16 | 5.16 | -4.44% | 1,707 |
| Feb 11, 2026 | 5.66 | 5.67 | 5.39 | 5.40 | 5.40 | -4.76% | 563 |
| Feb 10, 2026 | 5.30 | 5.72 | 5.22 | 5.67 | 5.67 | 3.28% | 3,026 |
| Feb 9, 2026 | 5.55 | 5.55 | 5.06 | 5.49 | 5.49 | 3.20% | 2,852 |
| Feb 6, 2026 | 5.32 | 5.33 | 5.05 | 5.32 | 5.32 | 0.19% | 3,142 |
| Feb 5, 2026 | 5.47 | 5.47 | 5.31 | 5.31 | 5.31 | 1.92% | 4,427 |
| Feb 4, 2026 | 5.08 | 5.21 | 4.80 | 5.21 | 5.21 | 4.62% | 6,318 |
| Feb 3, 2026 | 4.98 | 4.98 | 4.70 | 4.98 | 4.98 | 4.84% | 818 |
| Feb 1, 2026 | 4.72 | 4.80 | 4.72 | 4.75 | 4.75 | 2.59% | 1,382 |
| Jan 30, 2026 | 4.84 | 4.86 | 4.58 | 4.63 | 4.63 | -3.94% | 4,913 |
| Jan 29, 2026 | 5.06 | 5.08 | 4.81 | 4.82 | 4.82 | -4.74% | 9,427 |
| Jan 28, 2026 | 5.07 | 5.07 | 5.04 | 5.06 | 5.06 | -0.20% | 347 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.07 | 5.07 | 5.07 | -0.59% | 210 |
| Jan 23, 2026 | 5.00 | 5.14 | 5.00 | 5.10 | 5.10 | 2.00% | 200 |
| Jan 22, 2026 | 5.00 | 5.00 | 4.75 | 5.00 | 5.00 | - | 85 |
| Jan 21, 2026 | 5.24 | 5.24 | 4.99 | 5.00 | 5.00 | -4.76% | 7,219 |
| Jan 20, 2026 | 5.25 | 5.27 | 5.15 | 5.25 | 5.25 | - | 160 |
| Jan 19, 2026 | 5.49 | 5.51 | 5.25 | 5.25 | 5.25 | -4.37% | 2,964 |
| Jan 16, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.18% | 59 |
| Jan 14, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 2.04% | 270 |
| Jan 13, 2026 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.37% | 208 |
| Jan 12, 2026 | 5.18 | 5.43 | 5.01 | 5.41 | 5.41 | 4.44% | 1,183 |
| Jan 9, 2026 | 5.21 | 5.28 | 5.16 | 5.18 | 5.18 | -4.60% | 4,598 |
| Jan 8, 2026 | 5.30 | 5.49 | 5.30 | 5.43 | 5.43 | -1.09% | 1,174 |
| Jan 7, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | -0.72% | 530 |
| Jan 6, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 176 |
| Jan 5, 2026 | 5.82 | 5.82 | 5.53 | 5.53 | 5.53 | -4.98% | 7,336 |
| Jan 2, 2026 | 5.58 | 5.82 | 5.47 | 5.82 | 5.82 | 4.68% | 6,760 |
| Jan 1, 2026 | 5.42 | 5.56 | 5.40 | 5.56 | 5.56 | 2.58% | 86 |
| Dec 31, 2025 | 5.40 | 5.64 | 5.40 | 5.42 | 5.42 | 0.74% | 2,287 |
| Dec 30, 2025 | 5.79 | 5.79 | 5.37 | 5.38 | 5.38 | -4.78% | 825 |
| Dec 29, 2025 | 5.47 | 5.70 | 5.20 | 5.65 | 5.65 | 3.29% | 5,770 |
| Dec 26, 2025 | 5.77 | 5.77 | 5.47 | 5.47 | 5.47 | -4.87% | 1,745 |
| Dec 24, 2025 | 6.12 | 6.12 | 5.75 | 5.75 | 5.75 | -1.88% | 3,242 |