Yaan Enterprises Limited (BOM:538521)
India · Delayed Price · Currency is INR 89.42
-1.48 (-1.63%)
At close: Mar 30, 2026
Yaan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 93.00 | 93.00 | 85.02 | 86.38 | 86.38 | -3.40% | 522 |
| Mar 30, 2026 | 89.50 | 92.00 | 87.50 | 89.42 | 89.42 | -1.63% | 204 |
| Mar 27, 2026 | 87.00 | 92.00 | 86.80 | 90.90 | 90.90 | -0.50% | 1,145 |
| Mar 25, 2026 | 92.50 | 92.50 | 87.00 | 91.36 | 91.36 | 3.57% | 817 |
| Mar 24, 2026 | 91.76 | 91.76 | 87.18 | 88.21 | 88.21 | -3.87% | 6,377 |
| Mar 23, 2026 | 92.00 | 94.40 | 91.50 | 91.76 | 91.76 | -0.80% | 1,542 |
| Mar 20, 2026 | 94.00 | 94.99 | 91.00 | 92.50 | 92.50 | 0.52% | 43 |
| Mar 19, 2026 | 97.00 | 97.00 | 91.77 | 92.02 | 92.02 | -4.74% | 2,203 |
| Mar 18, 2026 | 98.00 | 98.00 | 95.01 | 96.60 | 96.60 | 0.73% | 1,009 |
| Mar 17, 2026 | 96.00 | 96.00 | 95.80 | 95.90 | 95.90 | 3.02% | 701 |
| Mar 16, 2026 | 98.00 | 98.00 | 92.50 | 93.09 | 93.09 | -3.02% | 97 |
| Mar 13, 2026 | 99.08 | 99.08 | 90.00 | 95.99 | 95.99 | 1.72% | 305 |
| Mar 12, 2026 | 91.50 | 98.17 | 91.50 | 94.37 | 94.37 | 0.93% | 2,521 |
| Mar 11, 2026 | 90.50 | 95.50 | 89.50 | 93.50 | 93.50 | 0.90% | 241 |
| Mar 10, 2026 | 93.00 | 93.00 | 87.99 | 92.67 | 92.67 | 3.89% | 1,660 |
| Mar 4, 2026 | 89.00 | 89.20 | 84.74 | 89.20 | 89.20 | - | 34 |
| Mar 2, 2026 | 87.00 | 89.20 | 85.22 | 89.20 | 89.20 | -0.56% | 53 |
| Feb 27, 2026 | 85.00 | 90.30 | 85.00 | 89.70 | 89.70 | 4.30% | 123 |
| Feb 26, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | 5 |
| Feb 25, 2026 | 76.50 | 84.50 | 76.50 | 84.50 | 84.50 | 4.97% | 1,223 |
| Feb 24, 2026 | 79.80 | 85.00 | 79.80 | 80.50 | 80.50 | -4.17% | 418 |
| Feb 23, 2026 | 82.05 | 85.00 | 82.05 | 84.00 | 84.00 | -2.38% | 220 |
| Feb 19, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - | 20 |
| Feb 18, 2026 | 88.45 | 90.25 | 86.00 | 86.05 | 86.05 | -4.65% | 303 |
| Feb 17, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 30 |
| Feb 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -4.28% | 1 |
| Feb 13, 2026 | 94.35 | 99.25 | 94.35 | 99.25 | 99.25 | -0.05% | 2 |
| Feb 12, 2026 | 99.30 | 104.50 | 99.30 | 99.30 | 99.30 | -4.98% | 216 |
| Feb 11, 2026 | 109.00 | 109.00 | 104.50 | 104.50 | 104.50 | -5.00% | 5,171 |
| Feb 10, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -2.65% | 250 |
| Feb 9, 2026 | 112.45 | 119.60 | 112.45 | 113.00 | 113.00 | -0.83% | 238 |
| Feb 6, 2026 | 114.50 | 114.50 | 113.00 | 113.95 | 113.95 | -0.31% | 3,123 |
| Feb 5, 2026 | 115.50 | 116.00 | 113.00 | 114.30 | 114.30 | -1.25% | 6,449 |
| Feb 4, 2026 | 109.60 | 120.90 | 109.60 | 115.75 | 115.75 | 0.35% | 1,140 |
| Feb 3, 2026 | 118.05 | 118.05 | 115.00 | 115.35 | 115.35 | 2.58% | 2,822 |
| Feb 2, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 5.00% | 652 |
| Feb 1, 2026 | 105.00 | 107.10 | 105.00 | 107.10 | 107.10 | 5.00% | 719 |
| Jan 30, 2026 | 100.60 | 104.00 | 100.00 | 102.00 | 102.00 | 1.49% | 2,346 |
| Jan 29, 2026 | 100.65 | 101.00 | 100.00 | 100.50 | 100.50 | -0.03% | 2,086 |
| Jan 28, 2026 | 101.10 | 101.40 | 100.00 | 100.53 | 100.53 | -0.49% | 1,752 |
| Jan 27, 2026 | 99.49 | 103.99 | 99.49 | 101.03 | 101.03 | 0.53% | 2,162 |
| Jan 23, 2026 | 100.05 | 100.50 | 100.05 | 100.50 | 100.50 | 0.42% | 2,500 |
| Jan 22, 2026 | 100.30 | 103.99 | 100.00 | 100.08 | 100.08 | 0.08% | 6,425 |
| Jan 21, 2026 | 99.00 | 104.87 | 99.00 | 100.00 | 100.00 | - | 852 |
| Jan 20, 2026 | 100.25 | 102.26 | 100.00 | 100.00 | 100.00 | -0.01% | 13,310 |
| Jan 19, 2026 | 100.50 | 100.50 | 100.00 | 100.01 | 100.01 | -0.49% | 1,635 |
| Jan 16, 2026 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 0.52% | 110 |
| Jan 14, 2026 | 100.00 | 100.00 | 99.00 | 99.98 | 99.98 | 0.10% | 7,557 |
| Jan 13, 2026 | 90.45 | 99.90 | 90.45 | 99.88 | 99.88 | 4.90% | 2,108 |
| Jan 12, 2026 | 98.98 | 98.98 | 95.04 | 95.21 | 95.21 | -3.81% | 1,035 |