Yashraj Containeurs Limited (BOM:530063)
India · Delayed Price · Currency is INR 4.550
+0.090 (2.02%)
At close: Sep 11, 2026
Yashraj Containeurs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.55 | 4.55 | 4.24 | 4.55 | 4.55 | 2.02% | 269 |
| Sep 10, 2026 | 4.37 | 4.57 | 4.21 | 4.46 | 4.46 | 2.06% | 357 |
| Sep 9, 2026 | 4.59 | 4.61 | 4.37 | 4.37 | 4.37 | -4.79% | 427 |
| Sep 8, 2026 | 4.51 | 4.59 | 4.25 | 4.59 | 4.59 | 4.32% | 370 |
| Sep 7, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 760 |
| Sep 4, 2026 | 4.59 | 4.61 | 4.21 | 4.30 | 4.30 | -2.71% | 8,010 |
| Sep 3, 2026 | 4.40 | 4.58 | 4.31 | 4.42 | 4.42 | 0.68% | 3,337 |
| Sep 2, 2026 | 4.30 | 4.39 | 4.10 | 4.39 | 4.39 | 4.52% | 4,820 |
| Sep 1, 2026 | 4.32 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 8,076 |
| Aug 31, 2026 | 4.39 | 4.49 | 4.30 | 4.30 | 4.30 | - | 551 |
| Aug 28, 2026 | 4.58 | 4.58 | 4.27 | 4.30 | 4.30 | -4.23% | 2,398 |
| Aug 27, 2026 | 4.36 | 4.56 | 4.15 | 4.49 | 4.49 | 2.98% | 18,215 |
| Aug 26, 2026 | 4.35 | 4.37 | 4.33 | 4.36 | 4.36 | -4.18% | 8,934 |
| Aug 25, 2026 | 4.61 | 4.70 | 4.41 | 4.55 | 4.55 | -1.30% | 981 |
| Aug 24, 2026 | 4.90 | 5.00 | 4.60 | 4.61 | 4.61 | -3.96% | 703 |
| Aug 21, 2026 | 4.93 | 4.95 | 4.67 | 4.80 | 4.80 | -2.24% | 749 |
| Aug 20, 2026 | 4.81 | 4.93 | 4.79 | 4.91 | 4.91 | 2.08% | 960 |
| Aug 19, 2026 | 4.79 | 4.81 | 4.79 | 4.81 | 4.81 | 0.84% | 30 |
| Aug 18, 2026 | 4.93 | 5.19 | 4.75 | 4.77 | 4.77 | -3.64% | 3,347 |
| Aug 17, 2026 | 5.10 | 5.10 | 4.80 | 4.95 | 4.95 | -1.00% | 758 |
| Aug 14, 2026 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | -1.77% | 739 |
| Aug 13, 2026 | 5.09 | 5.09 | 4.61 | 5.09 | 5.09 | 4.95% | 417 |
| Aug 12, 2026 | 5.10 | 5.10 | 4.85 | 4.85 | 4.85 | -4.53% | 217 |
| Aug 11, 2026 | 5.12 | 5.12 | 5.00 | 5.08 | 5.08 | -0.39% | 2,341 |
| Aug 10, 2026 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 1.19% | 1,302 |
| Aug 7, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 4 |
| Aug 6, 2026 | 5.05 | 5.10 | 4.94 | 5.04 | 5.04 | 2.23% | 4,421 |
| Aug 5, 2026 | 4.93 | 4.93 | 4.70 | 4.93 | 4.93 | - | 1,476 |
| Aug 4, 2026 | 4.79 | 4.93 | 4.68 | 4.93 | 4.93 | 4.89% | 1,923 |
| Aug 3, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 760 |
| Jul 31, 2026 | 4.81 | 4.83 | 4.70 | 4.80 | 4.80 | -0.21% | 389 |
| Jul 30, 2026 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | -0.41% | 155 |
| Jul 29, 2026 | 4.83 | 4.83 | 4.82 | 4.83 | 4.83 | - | 129 |
| Jul 28, 2026 | 4.41 | 4.83 | 4.41 | 4.83 | 4.83 | 5.00% | 1,411 |
| Jul 27, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 4.55% | 3,026 |
| Jul 24, 2026 | 4.64 | 4.85 | 4.40 | 4.40 | 4.40 | -4.76% | 2,366 |
| Jul 23, 2026 | 4.72 | 4.72 | 4.60 | 4.62 | 4.62 | -2.12% | 924 |
| Jul 22, 2026 | 4.72 | 4.75 | 4.72 | 4.72 | 4.72 | -0.42% | 414 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.21% | 343 |
| Jul 20, 2026 | 4.80 | 5.01 | 4.70 | 4.75 | 4.75 | -0.63% | 2,631 |
| Jul 16, 2026 | 4.78 | 4.92 | 4.60 | 4.78 | 4.78 | - | 570 |
| Jul 15, 2026 | 4.59 | 4.80 | 4.59 | 4.78 | 4.78 | 3.91% | 1,234 |
| Jul 14, 2026 | 4.61 | 4.61 | 4.38 | 4.60 | 4.60 | -0.22% | 266 |
| Jul 13, 2026 | 4.42 | 4.62 | 4.42 | 4.61 | 4.61 | 4.77% | 436 |
| Jul 10, 2026 | 4.30 | 4.49 | 4.28 | 4.40 | 4.40 | 2.80% | 869 |
| Jul 9, 2026 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | 2.15% | 1,858 |
| Jul 8, 2026 | 4.45 | 4.45 | 4.06 | 4.19 | 4.19 | -1.18% | 310 |
| Jul 7, 2026 | 4.48 | 4.48 | 4.21 | 4.24 | 4.24 | -3.20% | 541 |
| Jul 6, 2026 | 4.40 | 4.43 | 4.38 | 4.38 | 4.38 | 1.86% | 1,458 |
| Jul 3, 2026 | 4.43 | 4.43 | 4.30 | 4.30 | 4.30 | -4.87% | 4,697 |