Yaan Enterprises Limited (BOM:538521)
India · Delayed Price · Currency is INR 115.10
+0.10 (0.09%)
At close: Aug 24, 2026
Yaan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 99.00 | 99.95 | 96.55 | 99.70 | 99.70 | -0.30% | 2,773 |
| Jul 3, 2026 | 98.00 | 100.00 | 97.50 | 100.00 | 100.00 | 1.01% | 3,501 |
| Jul 2, 2026 | 97.00 | 100.95 | 97.00 | 99.00 | 99.00 | -0.95% | 3,302 |
| Jul 1, 2026 | 99.00 | 100.95 | 96.00 | 99.95 | 99.95 | -1.03% | 7,792 |
| Jun 30, 2026 | 95.00 | 100.99 | 93.12 | 100.99 | 100.99 | 3.05% | 6,391 |
| Jun 29, 2026 | 98.98 | 98.98 | 95.50 | 98.00 | 98.00 | - | 176 |
| Jun 25, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 2.09% | 7,465 |
| Jun 24, 2026 | 96.00 | 96.00 | 92.00 | 95.99 | 95.99 | 1.52% | 1,443 |
| Jun 23, 2026 | 96.00 | 96.00 | 94.55 | 94.55 | 94.55 | 0.60% | 770 |
| Jun 22, 2026 | 92.01 | 94.00 | 92.00 | 93.99 | 93.99 | 1.62% | 722 |
| Jun 19, 2026 | 92.50 | 92.50 | 92.30 | 92.49 | 92.49 | -1.74% | 997 |
| Jun 18, 2026 | 90.51 | 95.00 | 90.51 | 94.13 | 94.13 | -0.91% | 1,370 |
| Jun 17, 2026 | 95.00 | 95.00 | 90.00 | 94.99 | 94.99 | 1.60% | 1,209 |
| Jun 16, 2026 | 93.00 | 93.99 | 92.01 | 93.49 | 93.49 | -0.57% | 1,648 |
| Jun 15, 2026 | 95.00 | 99.20 | 93.00 | 94.03 | 94.03 | -1.02% | 11,358 |
| Jun 12, 2026 | 97.01 | 100.00 | 95.00 | 95.00 | 95.00 | -5.00% | 2,849 |