The Yamuna Syndicate Limited (BOM:540980)
India · Delayed Price · Currency is INR 26,810
+15 (0.06%)
At close: Jan 22, 2026
The Yamuna Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 26,795.00 | 26,809.95 | 26,795.00 | 26,809.95 | 26,809.95 | 0.06% | 4 |
| Jan 21, 2026 | 26,105.10 | 26,974.95 | 26,105.10 | 26,795.00 | 26,795.00 | -1.85% | 7 |
| Jan 20, 2026 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.80% | 4 |
| Jan 19, 2026 | 27,199.00 | 27,800.00 | 27,199.00 | 27,800.00 | 27,800.00 | 2.21% | 3 |
| Jan 16, 2026 | 26,610.00 | 27,400.00 | 26,610.00 | 27,199.00 | 27,199.00 | 0.34% | 13 |
| Jan 14, 2026 | 27,108.00 | 27,108.00 | 27,108.00 | 27,108.00 | 27,108.00 | 1.52% | 1 |
| Jan 13, 2026 | 26,702.00 | 26,702.00 | 26,702.00 | 26,702.00 | 26,702.00 | - | 6 |
| Jan 12, 2026 | 27,000.00 | 27,000.00 | 26,702.00 | 26,702.00 | 26,702.00 | -4.64% | 18 |
| Jan 8, 2026 | 28,001.00 | 28,001.00 | 28,001.00 | 28,001.00 | 28,001.00 | - | 1 |
| Jan 7, 2026 | 28,899.00 | 28,899.00 | 28,001.00 | 28,001.00 | 28,001.00 | - | 4 |
| Jan 6, 2026 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 8 |
| Jan 5, 2026 | 26,800.00 | 28,000.00 | 26,800.00 | 28,000.00 | 28,000.00 | - | 9 |
| Jan 2, 2026 | 28,000.00 | 28,470.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 36 |
| Jan 1, 2026 | 28,900.00 | 28,900.00 | 27,999.00 | 27,999.00 | 27,999.00 | -0.50% | 26 |
| Dec 31, 2025 | 29,000.00 | 29,000.00 | 28,000.00 | 28,140.00 | 28,140.00 | -2.97% | 22 |
| Dec 30, 2025 | 29,000.00 | 29,001.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.69% | 32 |
| Dec 29, 2025 | 31,178.05 | 31,178.05 | 29,500.00 | 29,500.00 | 29,500.00 | -2.25% | 25 |
| Dec 26, 2025 | 31,450.00 | 31,450.00 | 30,179.95 | 30,179.95 | 30,179.95 | -3.85% | 26 |
| Dec 24, 2025 | 31,400.00 | 31,400.00 | 31,389.50 | 31,389.50 | 31,389.50 | 1.26% | 4 |
| Dec 23, 2025 | 30,510.90 | 30,999.00 | 30,509.80 | 30,999.00 | 30,999.00 | 1.60% | 12 |
| Dec 22, 2025 | 31,930.00 | 31,930.00 | 30,510.90 | 30,510.90 | 30,510.90 | -4.44% | 6 |
| Dec 19, 2025 | 31,939.00 | 31,939.00 | 31,930.00 | 31,930.00 | 31,930.00 | -0.06% | 2 |
| Dec 18, 2025 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 4.74% | 17 |
| Dec 17, 2025 | 30,505.00 | 30,505.00 | 30,505.00 | 30,505.00 | 30,505.00 | -3.47% | 4 |
| Dec 16, 2025 | 31,622.00 | 31,622.00 | 31,600.00 | 31,600.00 | 31,600.00 | -2.62% | 5 |
| Dec 15, 2025 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | - | 6 |
| Dec 11, 2025 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | -0.92% | 2 |
| Dec 10, 2025 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | 32,750.00 | - | 1 |
| Dec 9, 2025 | 31,500.00 | 33,064.50 | 31,500.00 | 32,750.00 | 32,750.00 | 4.00% | 10 |
| Dec 8, 2025 | 32,490.00 | 32,490.00 | 31,490.00 | 31,490.00 | 31,490.00 | 1.58% | 13 |
| Dec 5, 2025 | 31,000.90 | 31,000.90 | 31,000.90 | 31,000.90 | 31,000.90 | -4.44% | 1 |
| Dec 4, 2025 | 31,960.00 | 32,440.00 | 30,650.00 | 32,440.00 | 32,440.00 | 1.50% | 23 |
| Dec 3, 2025 | 31,150.00 | 32,100.00 | 31,150.00 | 31,960.00 | 31,960.00 | -1.66% | 12 |
| Dec 2, 2025 | 34,749.00 | 34,749.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.26% | 4 |
| Dec 1, 2025 | 34,002.00 | 34,002.00 | 33,250.00 | 33,250.00 | 33,250.00 | -5.00% | 33 |
| Nov 28, 2025 | 34,999.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 1.45% | 6 |
| Nov 27, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -4.17% | 36 |
| Nov 26, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 11 |
| Nov 25, 2025 | 36,500.00 | 36,500.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.37% | 2 |
| Nov 24, 2025 | 36,682.50 | 36,682.50 | 36,500.00 | 36,500.00 | 36,500.00 | - | 3 |
| Nov 21, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 0.55% | 1 |
| Nov 20, 2025 | 36,998.40 | 36,998.40 | 36,300.10 | 36,300.10 | 36,300.10 | 0.83% | 2 |
| Nov 19, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.91% | 1 |
| Nov 18, 2025 | 37,400.00 | 37,500.00 | 36,700.00 | 36,700.00 | 36,700.00 | 0.55% | 14 |
| Nov 17, 2025 | 35,000.10 | 36,498.00 | 35,000.10 | 36,498.00 | 36,498.00 | 1.38% | 4 |
| Nov 14, 2025 | 36,001.00 | 36,001.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 3 |
| Nov 13, 2025 | 35,500.00 | 36,000.00 | 35,500.00 | 36,000.00 | 36,000.00 | 1.39% | 8 |
| Nov 12, 2025 | 36,501.00 | 36,501.00 | 35,506.00 | 35,506.00 | 35,506.00 | -2.73% | 2 |
| Nov 11, 2025 | 36,501.00 | 36,503.00 | 36,501.00 | 36,501.00 | 36,501.00 | - | 6 |
| Nov 10, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 1.39% | 3 |