Yuvraaj Hygiene Products Limited (BOM:531663)
India · Delayed Price · Currency is INR 7.05
-0.07 (-0.98%)
At close: May 22, 2026
Yuvraaj Hygiene Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.18 | 7.18 | 6.90 | 7.05 | 7.05 | -0.98% | 14,903 |
| May 21, 2026 | 7.10 | 7.18 | 6.90 | 7.12 | 7.12 | 4.09% | 35,403 |
| May 20, 2026 | 7.13 | 7.16 | 6.70 | 6.84 | 6.84 | -1.58% | 62,615 |
| May 19, 2026 | 6.82 | 7.06 | 6.70 | 6.95 | 6.95 | 1.76% | 31,361 |
| May 18, 2026 | 7.04 | 7.38 | 6.83 | 6.83 | 6.83 | -4.87% | 29,385 |
| May 15, 2026 | 7.56 | 7.65 | 7.12 | 7.18 | 7.18 | -3.10% | 46,490 |
| May 14, 2026 | 7.68 | 7.68 | 7.12 | 7.41 | 7.41 | 0.82% | 11,603 |
| May 13, 2026 | 7.50 | 7.69 | 6.98 | 7.35 | 7.35 | 0.27% | 31,272 |
| May 12, 2026 | 7.70 | 7.71 | 7.27 | 7.33 | 7.33 | -4.18% | 191,118 |
| May 11, 2026 | 7.85 | 8.29 | 7.65 | 7.65 | 7.65 | -4.97% | 126,204 |
| May 8, 2026 | 7.66 | 8.19 | 7.66 | 8.05 | 8.05 | 0.50% | 477,915 |
| May 7, 2026 | 8.42 | 8.42 | 7.84 | 8.01 | 8.01 | -2.91% | 535,732 |
| May 6, 2026 | 9.06 | 9.06 | 8.25 | 8.25 | 8.25 | -4.95% | 121,529 |
| May 5, 2026 | 8.88 | 8.88 | 8.50 | 8.68 | 8.68 | 2.48% | 42,681 |
| May 4, 2026 | 7.67 | 8.47 | 7.67 | 8.47 | 8.47 | 4.96% | 156,039 |
| Apr 30, 2026 | 7.78 | 8.35 | 7.78 | 8.07 | 8.07 | -1.34% | 164,052 |
| Apr 29, 2026 | 8.68 | 8.68 | 7.86 | 8.18 | 8.18 | -1.09% | 192,279 |
| Apr 28, 2026 | 8.04 | 8.27 | 8.04 | 8.27 | 8.27 | 4.95% | 120,565 |
| Apr 27, 2026 | 7.14 | 7.88 | 7.14 | 7.88 | 7.88 | 4.93% | 352,819 |
| Apr 24, 2026 | 7.52 | 7.74 | 7.51 | 7.51 | 7.51 | -4.94% | 27,190 |
| Apr 23, 2026 | 7.96 | 7.96 | 7.90 | 7.90 | 7.90 | -4.93% | 105,981 |
| Apr 22, 2026 | 8.67 | 8.67 | 7.85 | 8.31 | 8.31 | 0.61% | 879,312 |
| Apr 21, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 4.96% | 64,478 |
| Apr 20, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 29,403 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 46,453 |
| Apr 16, 2026 | 7.15 | 7.15 | 6.95 | 7.15 | 7.15 | 4.99% | 101,588 |
| Apr 15, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 4.93% | 39,630 |
| Apr 13, 2026 | 6.22 | 6.49 | 5.89 | 6.49 | 6.49 | 4.85% | 787,048 |
| Apr 10, 2026 | 6.19 | 6.19 | 6.07 | 6.19 | 6.19 | 9.95% | 78,478 |
| Apr 9, 2026 | 5.62 | 5.63 | 5.26 | 5.63 | 5.63 | 9.96% | 63,483 |
| Apr 8, 2026 | 5.12 | 5.12 | 5.10 | 5.12 | 5.12 | 9.87% | 34,675 |
| Apr 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 11,044 |
| Apr 6, 2026 | 4.44 | 4.44 | 4.43 | 4.44 | 4.44 | 4.96% | 14,113 |
| Apr 2, 2026 | 4.11 | 4.23 | 4.11 | 4.23 | 4.23 | 4.96% | 27,426 |
| Apr 1, 2026 | 3.75 | 4.03 | 3.75 | 4.03 | 4.03 | 4.95% | 141,913 |
| Mar 30, 2026 | 3.85 | 4.24 | 3.84 | 3.84 | 3.84 | -4.95% | 359,799 |
| Mar 27, 2026 | 4.19 | 4.30 | 3.99 | 4.04 | 4.04 | -3.58% | 261,384 |
| Mar 25, 2026 | 4.46 | 4.58 | 4.16 | 4.19 | 4.19 | -4.12% | 286,542 |
| Mar 24, 2026 | 4.51 | 4.78 | 4.37 | 4.37 | 4.37 | -5.00% | 1,348,162 |
| Mar 23, 2026 | 4.70 | 4.93 | 4.47 | 4.60 | 4.60 | -2.13% | 113,654 |
| Mar 20, 2026 | 4.70 | 4.70 | 4.48 | 4.70 | 4.70 | 4.91% | 93,352 |
| Mar 19, 2026 | 4.29 | 4.48 | 4.10 | 4.48 | 4.48 | 4.92% | 184,829 |
| Mar 18, 2026 | 4.29 | 4.30 | 4.20 | 4.27 | 4.27 | -1.61% | 2,338,071 |
| Mar 17, 2026 | 4.50 | 4.60 | 4.25 | 4.34 | 4.34 | -2.47% | 911,138 |
| Mar 16, 2026 | 4.67 | 4.90 | 4.44 | 4.45 | 4.45 | -4.71% | 392,589 |
| Mar 13, 2026 | 5.05 | 5.05 | 4.67 | 4.67 | 4.67 | -4.89% | 149,676 |
| Mar 12, 2026 | 5.10 | 5.12 | 4.89 | 4.91 | 4.91 | -0.61% | 75,665 |
| Mar 11, 2026 | 4.96 | 5.35 | 4.91 | 4.94 | 4.94 | -3.70% | 140,596 |
| Mar 10, 2026 | 5.38 | 5.62 | 5.13 | 5.13 | 5.13 | -5.00% | 100,074 |
| Mar 9, 2026 | 5.79 | 5.79 | 5.33 | 5.40 | 5.40 | -3.40% | 116,054 |