The Yamuna Syndicate Limited (BOM:540980)
India · Delayed Price · Currency is INR 26,500
-500 (-1.85%)
At close: Mar 11, 2026
The Yamuna Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 26,151.00 | 26,600.00 | 26,151.00 | 26,500.00 | 26,500.00 | -1.85% | 6 |
| Mar 10, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | - | 10 |
| Mar 9, 2026 | 26,999.00 | 26,999.00 | 26,999.00 | 26,999.00 | 26,999.00 | -0.87% | 1 |
| Mar 5, 2026 | 27,100.00 | 27,240.05 | 27,100.00 | 27,236.50 | 27,236.50 | 0.51% | 7 |
| Mar 4, 2026 | 26,999.95 | 27,099.00 | 26,999.95 | 27,099.00 | 27,099.00 | - | 6 |
| Mar 2, 2026 | 29,499.00 | 29,499.00 | 27,100.00 | 27,100.00 | 27,100.00 | -8.14% | 6 |
| Feb 26, 2026 | 29,001.00 | 29,499.95 | 29,001.00 | 29,499.95 | 29,499.95 | 0.34% | 2 |
| Feb 25, 2026 | 29,789.95 | 29,789.95 | 28,500.00 | 29,399.95 | 29,399.95 | 5.38% | 9 |
| Feb 24, 2026 | 27,901.00 | 28,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | - | 11 |
| Feb 23, 2026 | 27,901.00 | 27,901.00 | 27,901.00 | 27,901.00 | 27,901.00 | -0.70% | 2 |
| Feb 20, 2026 | 28,100.00 | 28,100.00 | 28,099.00 | 28,099.00 | 28,099.00 | - | 2 |
| Feb 19, 2026 | 28,695.00 | 28,695.00 | 28,100.00 | 28,100.00 | 28,100.00 | -2.09% | 7 |
| Feb 18, 2026 | 28,600.00 | 28,700.00 | 28,600.00 | 28,700.00 | 28,700.00 | -2.38% | 4 |
| Feb 17, 2026 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | -2.00% | 2 |
| Feb 16, 2026 | 28,100.90 | 30,000.00 | 28,100.90 | 30,000.00 | 30,000.00 | -0.50% | 22 |
| Feb 13, 2026 | 30,111.00 | 30,150.00 | 30,111.00 | 30,150.00 | 30,150.00 | -2.74% | 16 |
| Feb 12, 2026 | 31,300.00 | 31,300.00 | 30,989.95 | 31,000.00 | 31,000.00 | - | 30 |
| Feb 11, 2026 | 29,970.00 | 31,299.95 | 29,970.00 | 31,000.00 | 31,000.00 | 3.44% | 18 |
| Feb 10, 2026 | 29,400.00 | 29,968.00 | 29,290.00 | 29,968.00 | 29,968.00 | 12.16% | 36 |
| Feb 9, 2026 | 26,001.00 | 26,720.00 | 26,001.00 | 26,720.00 | 26,720.00 | 6.03% | 10 |
| Feb 6, 2026 | 25,600.00 | 25,800.00 | 25,200.00 | 25,200.00 | 25,200.00 | -0.12% | 18 |
| Feb 5, 2026 | 25,230.00 | 25,230.00 | 25,230.00 | 25,230.00 | 25,230.00 | -3.81% | 3 |
| Feb 4, 2026 | 26,230.00 | 26,230.00 | 26,230.00 | 26,230.00 | 26,230.00 | - | 3 |
| Feb 2, 2026 | 26,230.00 | 26,230.00 | 26,230.00 | 26,230.00 | 26,230.00 | - | 4 |
| Feb 1, 2026 | 27,290.00 | 27,290.00 | 26,230.00 | 26,230.00 | 26,230.00 | -3.88% | 8 |
| Jan 30, 2026 | 26,190.00 | 27,290.00 | 26,190.00 | 27,290.00 | 27,290.00 | 4.20% | 4 |
| Jan 29, 2026 | 26,200.00 | 26,200.00 | 26,190.00 | 26,190.00 | 26,190.00 | -0.04% | 3 |
| Jan 28, 2026 | 26,999.00 | 26,999.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | 3 |
| Jan 27, 2026 | 26,200.05 | 26,200.05 | 26,200.05 | 26,200.05 | 26,200.05 | - | 9 |
| Jan 23, 2026 | 26,200.05 | 26,252.00 | 26,200.05 | 26,200.05 | 26,200.05 | -2.27% | 7 |
| 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 |