Yuranus Infrastructure Limited (BOM:536846)
India · Delayed Price · Currency is INR 79.45
-4.15 (-4.96%)
At close: Aug 21, 2026
Yuranus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -4.96% | 200 |
| Aug 20, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -5.00% | 2 |
| Aug 19, 2026 | 96.95 | 96.95 | 88.00 | 88.00 | 88.00 | -4.86% | 31 |
| Aug 18, 2026 | 92.10 | 92.50 | 92.10 | 92.50 | 92.50 | -4.54% | 18 |
| Aug 17, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -4.95% | 1 |
| Aug 14, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -4.99% | 1 |
| Aug 13, 2026 | 113.25 | 113.25 | 106.70 | 107.30 | 107.30 | -4.32% | 11 |
| Aug 10, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | -5.00% | 4 |
| Aug 6, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -4.14% | 100 |
| Aug 5, 2026 | 123.25 | 123.25 | 123.10 | 123.15 | 123.15 | 4.85% | 91 |
| Aug 4, 2026 | 113.30 | 119.50 | 113.30 | 117.45 | 117.45 | 3.16% | 3 |
| Aug 3, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 4.98% | 185 |
| Jul 31, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 4.99% | 189 |
| Jul 30, 2026 | 95.05 | 103.30 | 93.50 | 103.30 | 103.30 | 4.98% | 14,662 |
| Jul 29, 2026 | 90.15 | 98.45 | 89.65 | 98.40 | 98.40 | 4.90% | 16,263 |
| Jul 28, 2026 | 92.35 | 102.00 | 92.35 | 93.80 | 93.80 | -3.45% | 25,198 |
| Jul 27, 2026 | 99.20 | 99.20 | 90.05 | 97.15 | 97.15 | 2.80% | 27,861 |
| Jul 24, 2026 | 85.50 | 94.50 | 85.50 | 94.50 | 94.50 | 5.00% | 25,405 |
| Jul 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 50 |
| Jul 17, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -4.21% | 316 |
| Jul 15, 2026 | 95.15 | 95.15 | 95.00 | 95.00 | 95.00 | - | 533 |
| Jul 14, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 24 |
| Jul 13, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -5.00% | 335 |
| Jul 10, 2026 | 102.60 | 102.60 | 100.00 | 100.00 | 100.00 | -2.53% | 5 |
| Jul 3, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -5.00% | 20 |
| Jul 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | 15 |
| Jun 24, 2026 | 105.30 | 110.00 | 105.30 | 110.00 | 110.00 | -0.72% | 201 |
| Jun 23, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -1.99% | 1 |
| Jun 22, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -5.00% | 70 |
| Jun 18, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | 100 |
| Jun 16, 2026 | 119.00 | 125.00 | 119.00 | 125.00 | 125.00 | -0.04% | 102 |
| Jun 15, 2026 | 114.00 | 125.65 | 114.00 | 125.05 | 125.05 | 4.47% | 84 |
| Jun 11, 2026 | 108.30 | 119.70 | 108.30 | 119.70 | 119.70 | 5.00% | 75 |
| Jun 10, 2026 | 115.00 | 125.90 | 114.00 | 114.00 | 114.00 | -5.00% | 208 |
| Jun 9, 2026 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 4.35% | 19 |
| Jun 8, 2026 | 106.75 | 117.00 | 106.65 | 115.00 | 115.00 | 2.63% | 17,313 |
| Jun 5, 2026 | 118.95 | 123.00 | 111.95 | 112.05 | 112.05 | -4.88% | 7,116 |
| Jun 4, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 4.16% | 2 |
| May 29, 2026 | 124.90 | 124.90 | 113.10 | 113.10 | 113.10 | -4.96% | 6 |
| May 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 4.85% | 2 |
| May 25, 2026 | 112.15 | 115.00 | 112.00 | 113.50 | 113.50 | -1.30% | 9 |
| May 22, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.74% | 70 |
| May 20, 2026 | 99.50 | 109.80 | 99.50 | 109.80 | 109.80 | 4.87% | 18 |
| May 19, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -4.99% | 10 |
| May 18, 2026 | 105.35 | 110.20 | 105.35 | 110.20 | 110.20 | -0.50% | 7 |
| May 14, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | -4.94% | 5 |
| May 13, 2026 | 122.00 | 122.00 | 116.50 | 116.50 | 116.50 | -4.94% | 20 |
| May 12, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -5.00% | 4 |
| May 11, 2026 | 118.00 | 129.00 | 118.00 | 129.00 | 129.00 | 3.95% | 53 |
| May 4, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -4.98% | 5 |