Yaan Enterprises Limited (BOM:538521)
India · Delayed Price · Currency is INR 101.50
+0.55 (0.54%)
At close: Dec 5, 2025
Yaan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.95 | 103.70 | 100.80 | 101.50 | 101.50 | 0.54% | 1,730 |
| Dec 4, 2025 | 100.10 | 100.95 | 100.10 | 100.95 | 100.95 | 0.85% | 722 |
| Dec 3, 2025 | 101.50 | 101.50 | 100.10 | 100.10 | 100.10 | -1.67% | 211 |
| Dec 2, 2025 | 100.00 | 104.75 | 100.00 | 101.80 | 101.80 | 1.80% | 707 |
| Dec 1, 2025 | 106.80 | 106.80 | 98.50 | 100.00 | 100.00 | -2.86% | 857 |
| Nov 28, 2025 | 100.73 | 103.45 | 98.00 | 102.94 | 102.94 | 4.24% | 432 |
| Nov 27, 2025 | 98.75 | 98.75 | 98.00 | 98.75 | 98.75 | - | 196 |
| Nov 26, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - | 1 |
| Nov 25, 2025 | 97.00 | 98.75 | 96.00 | 98.75 | 98.75 | 2.84% | 951 |
| Nov 24, 2025 | 97.00 | 98.49 | 96.00 | 96.02 | 96.02 | -0.06% | 278 |
| Nov 21, 2025 | 96.00 | 97.99 | 95.00 | 96.08 | 96.08 | 0.10% | 337 |
| Nov 20, 2025 | 97.40 | 97.40 | 95.80 | 95.98 | 95.98 | -0.68% | 1,268 |
| Nov 19, 2025 | 98.00 | 98.89 | 96.00 | 96.64 | 96.64 | 0.65% | 356 |
| Nov 18, 2025 | 97.99 | 99.79 | 96.00 | 96.02 | 96.02 | -0.09% | 1,666 |
| Nov 17, 2025 | 97.00 | 99.50 | 96.00 | 96.11 | 96.11 | -0.92% | 622 |
| Nov 14, 2025 | 99.95 | 99.95 | 97.00 | 97.00 | 97.00 | -0.33% | 1,322 |
| Nov 13, 2025 | 97.99 | 97.99 | 96.00 | 97.32 | 97.32 | -0.65% | 613 |
| Nov 12, 2025 | 95.00 | 98.88 | 95.00 | 97.96 | 97.96 | 1.25% | 4,749 |
| Nov 11, 2025 | 97.49 | 97.49 | 93.01 | 96.75 | 96.75 | 3.27% | 47 |
| Nov 10, 2025 | 93.75 | 94.00 | 92.00 | 93.69 | 93.69 | -0.06% | 494 |
| Nov 7, 2025 | 90.00 | 93.75 | 90.00 | 93.75 | 93.75 | 4.17% | 711 |
| Nov 6, 2025 | 90.25 | 90.25 | 88.00 | 90.00 | 90.00 | -0.28% | 1,506 |
| Nov 4, 2025 | 96.90 | 96.90 | 89.50 | 90.25 | 90.25 | -2.61% | 1,991 |
| Nov 3, 2025 | 94.97 | 97.00 | 90.12 | 92.67 | 92.67 | -2.43% | 1,924 |
| Oct 31, 2025 | 90.00 | 94.99 | 90.00 | 94.98 | 94.98 | 5.73% | 258 |
| Oct 30, 2025 | 93.00 | 93.00 | 89.80 | 89.83 | 89.83 | -4.44% | 4,564 |
| Oct 29, 2025 | 89.51 | 95.00 | 88.50 | 94.00 | 94.00 | 4.95% | 1,562 |
| Oct 28, 2025 | 88.50 | 90.00 | 88.50 | 89.57 | 89.57 | 1.77% | 492 |
| Oct 27, 2025 | 88.05 | 90.99 | 88.00 | 88.01 | 88.01 | 0.42% | 416 |
| Oct 24, 2025 | 88.01 | 90.00 | 86.00 | 87.64 | 87.64 | -0.41% | 2,233 |
| Oct 23, 2025 | 87.95 | 99.00 | 80.00 | 88.00 | 88.00 | -0.44% | 4,608 |
| Oct 21, 2025 | 89.90 | 89.90 | 87.00 | 88.39 | 88.39 | 3.38% | 1,222 |
| Oct 20, 2025 | 85.50 | 85.51 | 85.50 | 85.50 | 85.50 | 1.71% | 480 |
| Oct 17, 2025 | 80.94 | 86.00 | 80.94 | 84.06 | 84.06 | 1.78% | 3,869 |
| Oct 16, 2025 | 94.00 | 94.00 | 82.00 | 82.59 | 82.59 | -1.68% | 898 |
| Oct 15, 2025 | 85.68 | 85.68 | 82.00 | 84.00 | 84.00 | - | 1,245 |
| Oct 14, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 200 |
| Oct 13, 2025 | 91.00 | 91.00 | 82.00 | 82.00 | 82.00 | -0.01% | 1,661 |
| Oct 10, 2025 | 70.00 | 85.00 | 70.00 | 82.01 | 82.01 | 0.01% | 1,414 |
| Oct 9, 2025 | 82.01 | 82.50 | 81.00 | 82.00 | 82.00 | - | 1,146 |
| Oct 8, 2025 | 98.50 | 98.50 | 82.00 | 82.00 | 82.00 | -2.01% | 134 |
| Oct 7, 2025 | 83.58 | 87.95 | 82.00 | 83.68 | 83.68 | -0.38% | 714 |
| Oct 3, 2025 | 75.01 | 85.00 | 75.01 | 84.00 | 84.00 | 1.20% | 197 |
| Oct 1, 2025 | 85.48 | 85.48 | 83.00 | 83.00 | 83.00 | -2.84% | 22 |
| Sep 30, 2025 | 80.98 | 87.00 | 80.98 | 85.43 | 85.43 | 6.71% | 353 |
| Sep 29, 2025 | 82.39 | 82.39 | 80.05 | 80.06 | 80.06 | -3.31% | 570 |
| Sep 26, 2025 | 70.11 | 85.00 | 70.11 | 82.80 | 82.80 | -1.45% | 1,494 |
| Sep 25, 2025 | 80.01 | 101.00 | 80.01 | 84.02 | 84.02 | -3.12% | 1,722 |
| Sep 24, 2025 | 92.99 | 92.99 | 85.55 | 86.73 | 86.73 | -0.24% | 215 |
| Sep 23, 2025 | 81.40 | 89.00 | 81.40 | 86.94 | 86.94 | 7.27% | 330 |