Yuranus Infrastructure Limited (BOM:536846)
India · Delayed Price · Currency is INR 103.99
+4.31 (4.32%)
At close: Oct 1, 2026
Yuranus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | 4.32% | 3 |
| Sep 30, 2026 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 4.99% | 597 |
| Sep 29, 2026 | 102.34 | 102.35 | 92.61 | 94.94 | 94.94 | -2.61% | 11,233 |
| Sep 28, 2026 | 97.61 | 97.61 | 93.61 | 97.48 | 97.48 | 4.85% | 997 |
| Sep 25, 2026 | 97.00 | 97.00 | 92.97 | 92.97 | 92.97 | 0.48% | 139 |
| Sep 24, 2026 | 98.00 | 98.00 | 92.53 | 92.53 | 92.53 | -4.99% | 101 |
| Sep 23, 2026 | 97.99 | 97.99 | 90.19 | 97.39 | 97.39 | 3.40% | 163 |
| Sep 22, 2026 | 96.24 | 96.24 | 87.50 | 94.19 | 94.19 | 2.88% | 353 |
| Sep 21, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.56 | 4.99% | 11 |
| Sep 18, 2026 | 85.01 | 87.30 | 85.01 | 87.30 | 87.20 | 4.93% | 219 |
| Sep 17, 2026 | 79.24 | 83.20 | 79.24 | 83.20 | 83.10 | 5.00% | 411 |
| Sep 16, 2026 | 80.02 | 80.02 | 74.01 | 79.24 | 79.15 | 3.98% | 1,252 |
| Sep 15, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 76.12 | 4.99% | 2 |
| Sep 11, 2026 | 72.59 | 72.59 | 72.59 | 72.59 | 72.51 | 4.99% | 3 |
| Sep 10, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.06 | 5.00% | 1 |
| Sep 9, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.77 | 4.99% | 5 |
| Sep 7, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.65 | 4.99% | 5 |
| Sep 4, 2026 | 59.35 | 60.80 | 59.35 | 59.74 | 59.67 | -4.37% | 342 |
| Sep 3, 2026 | 62.47 | 62.49 | 62.47 | 62.47 | 62.40 | -4.99% | 33 |
| Sep 2, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.67 | -4.99% | 6 |
| Aug 31, 2026 | 62.75 | 69.20 | 62.75 | 69.20 | 69.12 | 4.77% | 23 |
| Aug 28, 2026 | 65.90 | 66.25 | 65.90 | 66.05 | 65.97 | -4.76% | 20 |
| Aug 27, 2026 | 69.35 | 69.35 | 65.90 | 69.35 | 69.27 | - | 14,724 |
| Aug 26, 2026 | 71.75 | 75.30 | 68.20 | 69.35 | 69.27 | -3.34% | 85 |
| Aug 25, 2026 | 71.75 | 72.00 | 71.75 | 71.75 | 71.67 | -4.97% | 66 |
| Aug 24, 2026 | 75.50 | 75.90 | 75.50 | 75.50 | 75.41 | -4.97% | 151 |
| Aug 21, 2026 | 79.45 | 79.45 | 79.45 | 79.45 | 79.36 | -4.96% | 200 |
| Aug 20, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.50 | -5.00% | 2 |
| Aug 19, 2026 | 96.95 | 96.95 | 88.00 | 88.00 | 87.90 | -4.86% | 31 |
| Aug 18, 2026 | 92.10 | 92.50 | 92.10 | 92.50 | 92.39 | -4.54% | 18 |
| Aug 17, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.79 | -4.95% | 1 |
| Aug 14, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.83 | -4.99% | 1 |
| Aug 13, 2026 | 113.25 | 113.25 | 106.70 | 107.30 | 107.18 | -4.32% | 11 |
| Aug 10, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.02 | -5.00% | 4 |
| Aug 6, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 117.91 | -4.14% | 100 |
| Aug 5, 2026 | 123.25 | 123.25 | 123.10 | 123.15 | 123.01 | 4.85% | 91 |
| Aug 4, 2026 | 113.30 | 119.50 | 113.30 | 117.45 | 117.32 | 3.16% | 3 |
| Aug 3, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.72 | 4.98% | 185 |
| Jul 31, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.33 | 4.99% | 189 |
| Jul 30, 2026 | 95.05 | 103.30 | 93.50 | 103.30 | 103.18 | 4.98% | 14,662 |
| Jul 29, 2026 | 90.15 | 98.45 | 89.65 | 98.40 | 98.29 | 4.90% | 16,263 |
| Jul 28, 2026 | 92.35 | 102.00 | 92.35 | 93.80 | 93.69 | -3.45% | 25,198 |
| Jul 27, 2026 | 99.20 | 99.20 | 90.05 | 97.15 | 97.04 | 2.80% | 27,861 |
| Jul 24, 2026 | 85.50 | 94.50 | 85.50 | 94.50 | 94.39 | 5.00% | 25,405 |
| Jul 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.90 | -1.10% | 50 |
| Jul 17, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 90.90 | -4.21% | 316 |
| Jul 15, 2026 | 95.15 | 95.15 | 95.00 | 95.00 | 94.89 | - | 533 |
| Jul 14, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.89 | - | 24 |
| Jul 13, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 94.89 | -5.00% | 335 |
| Jul 10, 2026 | 102.60 | 102.60 | 100.00 | 100.00 | 99.89 | -2.53% | 5 |