Yaan Enterprises Limited (BOM:538521)
India · Delayed Price · Currency is INR 158.15
-2.40 (-1.49%)
At close: Nov 9, 2026
Yaan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 161.00 | 161.00 | 156.00 | 158.15 | 158.15 | -1.49% | 956 |
| Nov 8, 2026 | 161.00 | 161.00 | 160.00 | 160.55 | 160.55 | -0.28% | 381 |
| Nov 6, 2026 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | -2.22% | 400 |
| Nov 5, 2026 | 166.00 | 166.00 | 160.00 | 164.65 | 164.65 | -0.81% | 6,468 |
| Nov 4, 2026 | 161.00 | 166.10 | 161.00 | 166.00 | 166.00 | 2.47% | 3,031 |
| Nov 3, 2026 | 162.00 | 162.00 | 160.10 | 162.00 | 162.00 | -1.22% | 213 |
| Nov 2, 2026 | 167.30 | 167.40 | 164.00 | 164.00 | 164.00 | -1.97% | 251 |
| Oct 30, 2026 | 165.00 | 167.75 | 162.00 | 167.30 | 167.30 | 1.39% | 3,202 |
| Oct 29, 2026 | 161.00 | 167.75 | 161.00 | 165.00 | 165.00 | 3.13% | 2,167 |
| Oct 28, 2026 | 157.00 | 164.00 | 157.00 | 160.00 | 160.00 | 1.94% | 2,718 |
| Oct 27, 2026 | 156.00 | 157.00 | 156.00 | 156.95 | 156.95 | 2.58% | 3,019 |
| Oct 26, 2026 | 150.50 | 156.00 | 147.00 | 153.00 | 153.00 | -0.13% | 532 |
| Oct 23, 2026 | 159.00 | 159.00 | 151.25 | 153.20 | 153.20 | -3.65% | 1,552 |
| Oct 22, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | 50 |
| Oct 21, 2026 | 160.00 | 160.80 | 158.00 | 158.00 | 158.00 | -0.63% | 282 |
| Oct 19, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -0.63% | 110 |
| Oct 16, 2026 | 164.20 | 166.00 | 160.00 | 160.00 | 160.00 | -2.44% | 81 |
| Oct 15, 2026 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 2.50% | 60 |
| Oct 14, 2026 | 163.05 | 164.00 | 160.00 | 160.00 | 160.00 | -1.87% | 24 |
| Oct 13, 2026 | 163.00 | 166.00 | 163.00 | 163.05 | 163.05 | -0.52% | 3,191 |
| Oct 12, 2026 | 166.00 | 166.00 | 157.00 | 163.90 | 163.90 | 3.08% | 516 |
| Oct 9, 2026 | 164.00 | 164.00 | 159.00 | 159.00 | 159.00 | 0.63% | 557 |
| Oct 8, 2026 | 159.00 | 160.15 | 157.00 | 158.00 | 158.00 | -1.28% | 573 |
| Oct 7, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - | 30 |
| Oct 6, 2026 | 160.00 | 160.10 | 160.00 | 160.05 | 160.05 | - | 275 |
| Oct 5, 2026 | 164.05 | 164.05 | 160.05 | 160.05 | 160.05 | -2.44% | 783 |
| Oct 1, 2026 | 162.95 | 165.00 | 160.00 | 164.05 | 164.05 | 0.68% | 2,135 |
| Sep 30, 2026 | 160.55 | 164.45 | 155.00 | 162.95 | 162.95 | 4.02% | 1,539 |
| Sep 29, 2026 | 162.20 | 172.00 | 147.25 | 156.65 | 156.65 | -3.87% | 7,009 |
| Sep 28, 2026 | 159.00 | 165.20 | 153.20 | 162.95 | 162.95 | 2.61% | 1,745 |
| Sep 25, 2026 | 155.05 | 164.65 | 146.00 | 158.80 | 158.80 | 5.62% | 5,425 |
| Sep 24, 2026 | 140.05 | 150.35 | 140.00 | 150.35 | 150.35 | 9.99% | 5,080 |
| Sep 23, 2026 | 146.95 | 146.95 | 136.00 | 136.70 | 136.70 | 1.71% | 1,022 |
| Sep 22, 2026 | 143.95 | 143.95 | 129.05 | 134.40 | 134.40 | 2.63% | 218 |
| Sep 21, 2026 | 134.00 | 134.00 | 125.55 | 130.95 | 130.95 | 3.07% | 308 |
| 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 |