Yashraj Containeurs Limited (BOM:530063)
India · Delayed Price · Currency is INR 4.700
-0.030 (-0.63%)
At close: Jun 19, 2026
Yashraj Containeurs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 134 |
| Jun 17, 2026 | 4.59 | 4.74 | 4.41 | 4.73 | 4.73 | 3.05% | 1,462 |
| Jun 16, 2026 | 4.59 | 4.59 | 4.53 | 4.59 | 4.59 | 1.32% | 757 |
| Jun 15, 2026 | 4.88 | 4.88 | 4.51 | 4.53 | 4.53 | -3.62% | 3,176 |
| Jun 12, 2026 | 4.89 | 4.89 | 4.61 | 4.70 | 4.70 | -1.67% | 2,341 |
| Jun 11, 2026 | 4.89 | 4.93 | 4.49 | 4.78 | 4.78 | 1.49% | 461 |
| Jun 10, 2026 | 5.10 | 5.10 | 4.71 | 4.71 | 4.71 | -3.88% | 5,096 |
| Jun 9, 2026 | 4.97 | 4.98 | 4.55 | 4.90 | 4.90 | 3.16% | 698 |
| Jun 8, 2026 | 5.00 | 5.10 | 4.75 | 4.75 | 4.75 | -5.00% | 2,911 |
| Jun 5, 2026 | 5.00 | 5.00 | 4.75 | 5.00 | 5.00 | - | 363 |
| Jun 4, 2026 | 5.08 | 5.08 | 4.72 | 5.00 | 5.00 | 0.81% | 2,337 |
| Jun 3, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | - | 748 |
| Jun 2, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | -0.20% | 155 |
| Jun 1, 2026 | 4.75 | 4.97 | 4.70 | 4.97 | 4.97 | 4.63% | 205 |
| May 29, 2026 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -4.04% | 1,707 |
| May 27, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | 1.64% | 418 |
| May 26, 2026 | 5.07 | 5.07 | 4.86 | 4.87 | 4.87 | -4.32% | 356 |
| May 25, 2026 | 4.88 | 5.10 | 4.65 | 5.09 | 5.09 | 4.30% | 2,097 |
| May 22, 2026 | 4.77 | 4.88 | 4.54 | 4.88 | 4.88 | 2.31% | 3,610 |
| May 21, 2026 | 4.90 | 4.92 | 4.75 | 4.77 | 4.77 | -3.83% | 763 |
| May 20, 2026 | 5.08 | 5.12 | 4.96 | 4.96 | 4.96 | -3.50% | 496 |
| May 19, 2026 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | -0.77% | 147 |
| May 18, 2026 | 5.34 | 5.34 | 4.84 | 5.18 | 5.18 | 1.77% | 4,842 |
| May 15, 2026 | 4.97 | 5.09 | 4.61 | 5.09 | 5.09 | 4.95% | 863 |
| May 14, 2026 | 4.87 | 5.11 | 4.85 | 4.85 | 4.85 | -0.41% | 975 |
| May 13, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 4.96% | 1,265 |
| May 12, 2026 | 4.86 | 5.08 | 4.63 | 4.64 | 4.64 | -4.53% | 2,019 |
| May 11, 2026 | 5.05 | 5.05 | 4.85 | 4.86 | 4.86 | -3.76% | 301 |
| May 8, 2026 | 5.38 | 5.38 | 5.05 | 5.05 | 5.05 | -4.17% | 428 |
| May 7, 2026 | 5.30 | 5.30 | 5.01 | 5.27 | 5.27 | 0.38% | 599 |
| May 6, 2026 | 5.02 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 1,818 |
| May 5, 2026 | 4.82 | 5.05 | 4.82 | 5.00 | 5.00 | 3.73% | 2,930 |
| May 4, 2026 | 4.60 | 4.82 | 4.60 | 4.82 | 4.82 | 4.78% | 4,731 |
| Apr 30, 2026 | 4.56 | 4.83 | 4.56 | 4.60 | 4.60 | - | 3,018 |
| Apr 29, 2026 | 4.90 | 4.90 | 4.56 | 4.60 | 4.60 | -4.17% | 3,114 |
| Apr 28, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.27% | 947 |
| Apr 27, 2026 | 4.59 | 4.79 | 4.37 | 4.74 | 4.74 | 3.27% | 3,688 |
| Apr 24, 2026 | 4.38 | 4.59 | 4.38 | 4.59 | 4.59 | 4.79% | 446 |
| Apr 23, 2026 | 4.61 | 4.84 | 4.38 | 4.38 | 4.38 | -4.99% | 2,301 |
| Apr 22, 2026 | 4.70 | 4.70 | 4.50 | 4.61 | 4.61 | -1.91% | 3,364 |
| Apr 21, 2026 | 4.61 | 4.72 | 4.30 | 4.70 | 4.70 | 4.44% | 6,172 |
| Apr 20, 2026 | 4.71 | 4.72 | 4.50 | 4.50 | 4.50 | -4.26% | 6,386 |
| Apr 17, 2026 | 4.57 | 4.79 | 4.36 | 4.70 | 4.70 | 2.84% | 8,928 |
| Apr 16, 2026 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | -3.59% | 114 |
| Apr 15, 2026 | 4.72 | 4.74 | 4.70 | 4.74 | 4.74 | -4.05% | 9,924 |
| Apr 13, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 1,006 |
| Apr 10, 2026 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 4.84% | 1,410 |
| Apr 9, 2026 | 4.75 | 4.75 | 4.53 | 4.75 | 4.75 | - | 496 |
| Apr 8, 2026 | 4.90 | 4.90 | 4.67 | 4.75 | 4.75 | -3.06% | 1,569 |
| Apr 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.93% | 13 |