Yashraj Containeurs Limited (BOM:530063)
India · Delayed Price · Currency is INR 4.570
-0.170 (-3.59%)
At close: Apr 16, 2026
Yashraj Containeurs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 4.81 | 4.81 | 4.54 | 4.67 | 4.67 | -2.10% | 157 |
| Apr 2, 2026 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | - | 7 |
| Apr 1, 2026 | 4.56 | 4.77 | 4.56 | 4.77 | 4.77 | 4.84% | 867 |
| Mar 30, 2026 | 4.56 | 4.56 | 4.35 | 4.55 | 4.55 | -0.22% | 108 |
| Mar 27, 2026 | 5.04 | 5.04 | 4.56 | 4.56 | 4.56 | -5.00% | 263 |
| Mar 25, 2026 | 4.72 | 4.80 | 4.47 | 4.80 | 4.80 | 2.13% | 1,810 |
| Mar 24, 2026 | 4.75 | 4.75 | 4.61 | 4.70 | 4.70 | -0.63% | 1,006 |
| Mar 23, 2026 | 4.56 | 4.78 | 4.35 | 4.73 | 4.73 | 3.73% | 1,767 |
| Mar 20, 2026 | 4.75 | 4.78 | 4.56 | 4.56 | 4.56 | - | 2,038 |
| Mar 19, 2026 | 4.55 | 4.56 | 4.16 | 4.56 | 4.56 | 4.83% | 3,479 |
| Mar 18, 2026 | 4.32 | 4.35 | 4.09 | 4.35 | 4.35 | 1.16% | 1,094 |
| Mar 17, 2026 | 4.43 | 4.51 | 4.30 | 4.30 | 4.30 | -4.87% | 338 |
| Mar 16, 2026 | 4.98 | 4.98 | 4.52 | 4.52 | 4.52 | -4.84% | 3,845 |
| Mar 13, 2026 | 4.56 | 4.88 | 4.56 | 4.75 | 4.75 | 2.15% | 365 |
| Mar 12, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -1.06% | 1,131 |
| Mar 11, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | 0.86% | 836 |
| Mar 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.97% | 75 |
| 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 |