The Yamuna Syndicate Limited (BOM:540980)
India · Delayed Price · Currency is INR 38,600
+600 (1.58%)
At close: Aug 22, 2025
The Yamuna Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38,002.00 | 38,002.00 | 38,002.00 | 38,002.00 | 38,002.00 | - | 1 |
| Aug 26, 2025 | 38,002.00 | 38,002.00 | 38,002.00 | 38,002.00 | 38,002.00 | -1.55% | 1 |
| Aug 25, 2025 | 38,600.00 | 38,600.00 | 38,002.00 | 38,599.95 | 38,599.95 | - | 5 |
| Aug 22, 2025 | 38,350.00 | 38,600.00 | 38,300.00 | 38,600.00 | 38,600.00 | 1.58% | 10 |
| Aug 21, 2025 | 38,000.50 | 38,000.50 | 38,000.50 | 38,000.50 | 38,000.50 | - | 1 |
| Aug 20, 2025 | 38,450.00 | 38,450.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1.60% | 3 |
| Aug 19, 2025 | 37,398.95 | 37,400.00 | 37,398.95 | 37,400.00 | 37,400.00 | - | 5 |
| Aug 18, 2025 | 36,055.00 | 38,250.00 | 36,055.00 | 37,399.95 | 37,399.95 | 4.18% | 6 |
| Aug 14, 2025 | 36,130.00 | 36,300.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.28% | 4 |
| Aug 13, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.37% | 2 |
| Aug 12, 2025 | 35,903.00 | 36,500.00 | 35,903.00 | 36,500.00 | 36,500.00 | -2.93% | 21 |
| Aug 8, 2025 | 37,690.00 | 37,690.00 | 37,600.00 | 37,600.00 | 37,600.00 | -0.27% | 6 |
| Aug 7, 2025 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | - | 3 |
| Aug 6, 2025 | 37,770.10 | 37,900.00 | 37,700.00 | 37,700.00 | 37,700.00 | -0.13% | 10 |
| Aug 5, 2025 | 39,899.75 | 39,899.75 | 37,515.05 | 37,750.00 | 37,750.00 | -1.95% | 4 |
| Aug 4, 2025 | 39,900.00 | 39,900.00 | 37,106.05 | 38,500.00 | 38,500.00 | 1.32% | 8 |
| Aug 1, 2025 | 38,200.00 | 38,210.05 | 38,000.00 | 38,000.00 | 38,000.00 | -0.54% | 14 |
| Jul 31, 2025 | 38,200.05 | 40,499.95 | 38,200.05 | 38,207.00 | 38,207.00 | -2.16% | 17 |
| Jul 30, 2025 | 38,801.00 | 39,998.95 | 38,801.00 | 39,049.35 | 39,049.35 | -2.38% | 4 |
| Jul 29, 2025 | 38,901.00 | 39,999.95 | 38,901.00 | 39,999.95 | 39,999.95 | 2.83% | 4 |
| Jul 28, 2025 | 39,999.00 | 40,600.00 | 38,899.95 | 38,899.95 | 38,899.95 | -2.75% | 18 |
| Jul 25, 2025 | 38,400.00 | 40,319.00 | 38,000.00 | 39,999.00 | 39,499.00 | 4.16% | 33 |
| Jul 24, 2025 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 37,919.99 | 2.40% | 4 |
| Jul 23, 2025 | 38,001.00 | 38,001.00 | 37,500.00 | 37,501.25 | 37,032.47 | -3.84% | 15 |
| Jul 21, 2025 | 39,001.00 | 39,001.00 | 39,000.00 | 39,000.00 | 38,512.49 | - | 9 |
| Jul 18, 2025 | 39,998.85 | 39,998.85 | 39,001.00 | 39,001.00 | 38,513.48 | -2.50% | 5 |
| Jul 17, 2025 | 39,999.00 | 39,999.00 | 39,999.00 | 39,999.00 | 39,499.00 | - | 11 |
| Jul 16, 2025 | 40,001.00 | 40,001.00 | 40,000.00 | 40,000.00 | 39,499.99 | - | 3 |
| Jul 15, 2025 | 40,500.00 | 40,500.00 | 40,000.00 | 40,000.00 | 39,499.99 | -1.23% | 9 |
| Jul 14, 2025 | 40,999.00 | 40,999.00 | 40,499.00 | 40,499.00 | 39,992.75 | -1.22% | 5 |
| Jul 11, 2025 | 40,999.00 | 40,999.00 | 40,999.00 | 40,999.00 | 40,486.50 | - | 2 |
| Jul 10, 2025 | 40,999.95 | 41,000.00 | 40,999.00 | 40,999.00 | 40,486.50 | -0.01% | 4 |
| Jul 7, 2025 | 42,679.95 | 42,679.95 | 41,002.00 | 41,002.00 | 40,489.46 | -0.49% | 11 |
| Jul 4, 2025 | 41,801.10 | 41,801.10 | 41,202.00 | 41,202.00 | 40,686.96 | -1.43% | 14 |
| Jul 3, 2025 | 41,501.00 | 42,650.00 | 41,501.00 | 41,801.00 | 41,278.47 | 0.73% | 10 |
| Jul 2, 2025 | 42,500.00 | 43,000.00 | 41,500.00 | 41,500.00 | 40,981.24 | - | 18 |
| Jul 1, 2025 | 40,600.05 | 41,500.00 | 40,600.05 | 41,500.00 | 40,981.24 | 2.98% | 15 |
| Jun 30, 2025 | 40,499.00 | 40,499.00 | 40,300.00 | 40,300.00 | 39,796.24 | 3.95% | 27 |
| Jun 27, 2025 | 40,688.00 | 40,688.00 | 38,750.05 | 38,770.00 | 38,285.36 | 0.05% | 16 |
| Jun 26, 2025 | 37,500.00 | 38,750.90 | 37,500.00 | 38,750.90 | 38,266.50 | 5.00% | 15 |
| Jun 25, 2025 | 36,907.00 | 36,907.00 | 36,907.00 | 36,907.00 | 36,445.65 | 5.00% | 5 |
| Jun 24, 2025 | 35,000.00 | 37,379.95 | 35,000.00 | 35,150.00 | 34,710.61 | -1.27% | 4 |
| Jun 23, 2025 | 35,600.00 | 35,601.00 | 35,600.00 | 35,601.00 | 35,155.98 | - | 14 |
| Jun 20, 2025 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,154.99 | 0.20% | 2 |
| Jun 19, 2025 | 35,530.00 | 35,532.00 | 35,530.00 | 35,530.00 | 35,085.86 | -5.00% | 23 |
| Jun 18, 2025 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 36,932.49 | - | 1 |
| Jun 17, 2025 | 38,340.00 | 38,340.00 | 37,400.00 | 37,400.00 | 36,932.49 | 1.08% | 3 |
| Jun 16, 2025 | 37,800.00 | 37,800.00 | 36,800.00 | 37,000.00 | 36,537.49 | -2.32% | 9 |
| Jun 12, 2025 | 37,879.90 | 37,879.90 | 37,879.90 | 37,879.90 | 37,406.39 | - | 2 |
| Jun 11, 2025 | 37,601.00 | 37,880.00 | 37,601.00 | 37,879.95 | 37,406.44 | 0.34% | 12 |