Yaan Enterprises Limited (BOM:538521)
India · Delayed Price · Currency is INR 127.05
-1.80 (-1.40%)
At close: Sep 18, 2026
Yaan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 132.00 | 132.00 | 123.50 | 127.05 | 127.05 | -1.40% | 646 |
| Sep 17, 2026 | 120.05 | 132.00 | 119.00 | 128.85 | 128.85 | 7.33% | 1,200 |
| Sep 16, 2026 | 124.50 | 126.55 | 120.00 | 120.05 | 120.05 | 3.22% | 2,023 |
| Sep 15, 2026 | 120.00 | 120.00 | 116.00 | 116.30 | 116.30 | -6.62% | 476 |
| Sep 11, 2026 | 123.00 | 125.00 | 123.00 | 124.55 | 124.55 | 0.48% | 1,010 |
| Sep 10, 2026 | 124.90 | 124.90 | 123.95 | 123.95 | 123.95 | 3.38% | 217 |
| Sep 9, 2026 | 119.95 | 125.00 | 119.90 | 119.90 | 119.90 | 4.17% | 66 |
| Sep 8, 2026 | 116.00 | 118.30 | 114.00 | 115.10 | 115.10 | -2.75% | 795 |
| Sep 7, 2026 | 122.00 | 125.90 | 116.00 | 118.35 | 118.35 | -3.23% | 1,649 |
| Sep 4, 2026 | 129.60 | 129.60 | 120.00 | 122.30 | 122.30 | -5.19% | 493 |
| Sep 3, 2026 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 3.37% | 1,691 |
| Sep 2, 2026 | 123.45 | 127.00 | 115.30 | 124.80 | 124.80 | 1.09% | 397 |
| Aug 31, 2026 | 125.00 | 125.00 | 123.45 | 123.45 | 123.45 | 3.09% | 31 |
| Aug 28, 2026 | 120.00 | 120.00 | 119.75 | 119.75 | 119.75 | 4.63% | 35 |
| Aug 27, 2026 | 114.05 | 117.00 | 112.00 | 114.45 | 114.45 | -3.82% | 592 |
| Aug 26, 2026 | 115.10 | 119.00 | 115.10 | 119.00 | 119.00 | 3.39% | 6 |
| Aug 24, 2026 | 113.00 | 115.55 | 109.00 | 115.10 | 115.10 | 0.09% | 1,933 |
| Aug 21, 2026 | 119.95 | 119.95 | 115.00 | 115.00 | 115.00 | -3.64% | 38 |
| Aug 20, 2026 | 136.40 | 136.40 | 118.00 | 119.35 | 119.35 | -3.75% | 2,981 |
| Aug 19, 2026 | 122.95 | 124.00 | 122.95 | 124.00 | 124.00 | 0.85% | 32 |
| Aug 18, 2026 | 122.95 | 123.00 | 116.05 | 122.95 | 122.95 | 1.61% | 51 |
| Aug 17, 2026 | 116.05 | 130.00 | 116.00 | 121.00 | 121.00 | 0.83% | 176 |
| Aug 13, 2026 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | -0.41% | 115 |
| Aug 12, 2026 | 117.55 | 122.80 | 115.00 | 120.50 | 120.50 | -0.04% | 1,116 |
| Aug 11, 2026 | 125.00 | 125.00 | 110.70 | 120.55 | 120.55 | -1.99% | 9,541 |
| Aug 10, 2026 | 121.00 | 124.40 | 118.55 | 123.00 | 123.00 | 2.37% | 423 |
| Aug 7, 2026 | 120.05 | 123.00 | 120.05 | 120.15 | 120.15 | 0.17% | 3,739 |
| Aug 6, 2026 | 119.00 | 120.50 | 114.20 | 119.95 | 119.95 | 3.63% | 2,217 |
| Aug 5, 2026 | 113.05 | 116.00 | 113.00 | 115.75 | 115.75 | 3.35% | 1,430 |
| Aug 4, 2026 | 112.00 | 112.25 | 112.00 | 112.00 | 112.00 | -0.49% | 920 |
| Aug 3, 2026 | 109.15 | 113.00 | 109.00 | 112.55 | 112.55 | 2.64% | 1,730 |
| Jul 31, 2026 | 107.00 | 109.95 | 107.00 | 109.65 | 109.65 | 3.93% | 2,191 |
| Jul 30, 2026 | 103.00 | 106.00 | 103.00 | 105.50 | 105.50 | 2.43% | 5,579 |
| Jul 29, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 8,562 |
| Jul 28, 2026 | 102.00 | 103.95 | 100.00 | 100.00 | 100.00 | - | 16,534 |
| Jul 27, 2026 | 100.70 | 100.70 | 100.00 | 100.00 | 100.00 | -0.40% | 200 |
| Jul 24, 2026 | 100.50 | 100.50 | 98.00 | 100.40 | 100.40 | -0.10% | 12,973 |
| Jul 23, 2026 | 95.05 | 102.85 | 95.05 | 100.50 | 100.50 | 0.50% | 6,115 |
| Jul 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.27% | 5,003 |
| Jul 21, 2026 | 104.90 | 104.90 | 98.50 | 98.75 | 98.75 | -1.94% | 2,161 |
| Jul 20, 2026 | 98.50 | 100.95 | 97.50 | 100.70 | 100.70 | -0.25% | 3,657 |
| Jul 17, 2026 | 106.80 | 106.80 | 97.00 | 100.95 | 100.95 | -0.79% | 5,698 |
| Jul 16, 2026 | 103.95 | 103.95 | 99.50 | 101.75 | 101.75 | 0.20% | 2,101 |
| Jul 15, 2026 | 101.50 | 101.55 | 101.50 | 101.55 | 101.55 | 0.05% | 2,249 |
| Jul 14, 2026 | 104.00 | 105.00 | 101.50 | 101.50 | 101.50 | -1.41% | 178 |
| Jul 13, 2026 | 99.70 | 104.00 | 96.55 | 102.95 | 102.95 | 2.95% | 364 |
| Jul 10, 2026 | 99.20 | 101.95 | 99.00 | 100.00 | 100.00 | 1.88% | 2,085 |
| Jul 9, 2026 | 95.05 | 100.95 | 95.05 | 98.15 | 98.15 | 0.41% | 4,743 |
| Jul 8, 2026 | 98.50 | 98.50 | 95.30 | 97.75 | 97.75 | -1.76% | 666 |
| Jul 7, 2026 | 97.75 | 99.75 | 95.10 | 99.50 | 99.50 | -0.20% | 3,928 |