Yaan Enterprises Limited (BOM:538521)
India · Delayed Price · Currency is INR 112.00
-0.55 (-0.49%)
At close: Aug 4, 2026
Yaan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 104.99 | 104.99 | 98.10 | 100.00 | 100.00 | - | 12,062 |
| Jun 10, 2026 | 93.10 | 100.00 | 93.01 | 100.00 | 100.00 | 4.17% | 15,402 |
| Jun 9, 2026 | 95.00 | 98.50 | 94.99 | 96.00 | 96.00 | 0.89% | 21,982 |
| Jun 8, 2026 | 99.00 | 99.00 | 91.00 | 95.15 | 95.15 | 0.09% | 15,502 |
| Jun 5, 2026 | 97.99 | 97.99 | 93.00 | 95.06 | 95.06 | 1.51% | 4,292 |
| Jun 4, 2026 | 93.00 | 94.40 | 91.25 | 93.65 | 93.65 | -1.31% | 307 |
| Jun 3, 2026 | 95.00 | 95.00 | 94.89 | 94.89 | 94.89 | 1.84% | 2 |
| Jun 2, 2026 | 95.00 | 95.00 | 89.00 | 93.18 | 93.18 | -0.31% | 825 |
| Jun 1, 2026 | 95.45 | 95.45 | 87.04 | 93.47 | 93.47 | 2.71% | 240 |
| May 29, 2026 | 96.90 | 96.90 | 90.10 | 91.00 | 91.00 | -1.67% | 151 |
| May 27, 2026 | 94.80 | 94.80 | 91.30 | 92.55 | 92.55 | 2.49% | 117 |
| May 26, 2026 | 95.05 | 95.95 | 89.00 | 90.30 | 90.30 | -2.54% | 1,512 |
| May 25, 2026 | 101.00 | 101.00 | 84.75 | 92.65 | 92.65 | -0.11% | 7,135 |