The Yamuna Syndicate Limited (BOM:540980)
India · Delayed Price · Currency is INR 29,865
+764 (2.63%)
At close: Aug 21, 2026
The Yamuna Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29,101.05 | 29,997.00 | 29,101.05 | 29,865.00 | 29,865.00 | 2.63% | 11 |
| Aug 19, 2026 | 29,510.00 | 29,510.00 | 28,845.90 | 29,101.00 | 29,101.00 | -1.39% | 8 |
| Aug 18, 2026 | 29,252.05 | 30,470.00 | 29,252.05 | 29,510.00 | 29,510.00 | 0.38% | 7 |
| Aug 17, 2026 | 29,000.00 | 29,400.00 | 29,000.00 | 29,399.00 | 29,399.00 | -1.08% | 54 |
| Aug 14, 2026 | 30,190.00 | 30,350.00 | 30,190.00 | 30,220.00 | 29,720.00 | 0.10% | 30 |
| Aug 13, 2026 | 31,390.00 | 31,390.00 | 30,190.00 | 30,190.00 | 29,690.50 | -3.85% | 18 |
| Aug 12, 2026 | 31,350.00 | 31,400.00 | 31,350.00 | 31,400.00 | 30,880.48 | 1.62% | 81 |
| Aug 11, 2026 | 30,780.00 | 30,900.00 | 30,780.00 | 30,900.00 | 30,388.75 | 3.69% | 44 |
| Aug 10, 2026 | 28,700.00 | 29,800.00 | 28,700.00 | 29,800.00 | 29,306.95 | 4.41% | 28 |
| Aug 7, 2026 | 28,350.00 | 28,560.00 | 28,350.00 | 28,540.00 | 28,067.80 | 4.93% | 40 |
| Aug 6, 2026 | 27,100.00 | 27,200.00 | 27,100.00 | 27,200.00 | 26,749.97 | 0.09% | 5 |
| Aug 5, 2026 | 27,599.00 | 27,599.00 | 27,100.00 | 27,175.00 | 26,725.38 | 1.55% | 11 |
| Aug 4, 2026 | 26,010.00 | 26,900.00 | 26,010.00 | 26,760.00 | 26,317.25 | 2.91% | 16 |
| Aug 3, 2026 | 26,032.00 | 26,698.00 | 26,003.00 | 26,003.00 | 25,572.77 | -0.10% | 24 |
| Jul 31, 2026 | 25,999.00 | 26,050.00 | 25,999.00 | 26,029.00 | 25,598.34 | 0.11% | 6 |
| Jul 30, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 25,569.82 | -0.38% | 10 |
| Jul 29, 2026 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 25,668.17 | 2.14% | 1 |
| Jul 28, 2026 | 25,850.05 | 25,850.05 | 25,552.00 | 25,553.00 | 25,130.22 | -2.13% | 13 |
| Jul 23, 2026 | 26,002.00 | 26,110.00 | 26,000.00 | 26,110.00 | 25,678.00 | 0.42% | 36 |
| Jul 22, 2026 | 26,920.00 | 26,920.00 | 26,000.00 | 26,000.00 | 25,569.82 | 0.04% | 12 |
| Jul 21, 2026 | 26,030.00 | 26,030.00 | 25,990.00 | 25,990.00 | 25,559.99 | -0.13% | 8 |
| Jul 20, 2026 | 25,900.00 | 26,025.00 | 25,900.00 | 26,025.00 | 25,594.41 | 0.49% | 4 |
| Jul 17, 2026 | 25,999.00 | 25,999.00 | 25,899.00 | 25,899.00 | 25,470.49 | -1.50% | 6 |
| Jul 16, 2026 | 26,293.00 | 26,293.00 | 26,293.00 | 26,293.00 | 25,857.97 | -0.03% | 1 |
| Jul 15, 2026 | 26,010.00 | 26,300.00 | 26,010.00 | 26,300.00 | 25,864.86 | 1.16% | 3 |
| Jul 14, 2026 | 26,000.00 | 26,000.00 | 25,999.00 | 25,999.00 | 25,568.84 | -2.59% | 39 |
| Jul 10, 2026 | 25,750.05 | 26,751.00 | 25,750.05 | 26,690.00 | 26,248.41 | -0.93% | 4 |
| Jul 9, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,494.27 | 2.05% | 1 |
| Jul 8, 2026 | 26,444.00 | 26,461.00 | 26,400.00 | 26,400.00 | 25,963.20 | -0.04% | 25 |
| Jul 7, 2026 | 27,000.00 | 27,000.00 | 26,410.00 | 26,410.00 | 25,973.04 | -5.00% | 37 |
| Jul 6, 2026 | 28,240.00 | 28,240.00 | 27,800.00 | 27,800.00 | 27,340.04 | 2.97% | 3 |
| Jul 3, 2026 | 26,998.45 | 26,998.45 | 26,700.00 | 26,998.45 | 26,551.75 | 1.88% | 15 |
| Jul 2, 2026 | 26,600.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,061.55 | 0.08% | 19 |
| Jul 1, 2026 | 27,000.00 | 27,000.00 | 26,480.00 | 26,480.00 | 26,041.88 | -1.93% | 26 |
| Jun 30, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,553.28 | - | 10 |
| Jun 29, 2026 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 26,553.28 | -4.26% | 12 |
| Jun 25, 2026 | 28,770.00 | 28,770.00 | 28,200.00 | 28,200.00 | 27,733.42 | -2.08% | 3 |
| Jun 24, 2026 | 28,980.00 | 28,980.00 | 28,800.00 | 28,800.00 | 28,323.49 | 4.31% | 9 |
| Jun 23, 2026 | 27,600.00 | 27,610.00 | 27,588.00 | 27,610.00 | 27,153.18 | -3.09% | 4 |
| Jun 22, 2026 | 28,489.00 | 28,489.00 | 28,489.00 | 28,489.00 | 28,017.64 | -0.03% | 2 |
| Jun 19, 2026 | 28,498.90 | 28,498.90 | 28,498.90 | 28,498.90 | 28,027.38 | 3.67% | 1 |
| Jun 18, 2026 | 29,400.00 | 29,400.00 | 27,300.00 | 27,489.95 | 27,035.12 | -1.83% | 27 |
| Jun 17, 2026 | 28,011.00 | 28,011.00 | 28,001.00 | 28,001.00 | 27,537.71 | - | 2 |
| Jun 15, 2026 | 27,990.00 | 28,001.00 | 27,990.00 | 28,001.00 | 27,537.71 | 0.72% | 3 |
| Jun 12, 2026 | 28,564.95 | 28,568.00 | 27,725.05 | 27,799.95 | 27,339.99 | 2.16% | 5 |
| Jun 11, 2026 | 28,200.05 | 28,200.05 | 27,211.00 | 27,211.00 | 26,760.78 | -1.09% | 13 |
| Jun 10, 2026 | 28,390.00 | 28,390.00 | 27,511.00 | 27,511.00 | 27,055.82 | -3.10% | 31 |
| Jun 9, 2026 | 28,395.50 | 28,395.50 | 28,390.00 | 28,390.00 | 27,920.28 | -0.02% | 15 |
| Jun 8, 2026 | 28,395.50 | 28,395.50 | 28,395.50 | 28,395.50 | 27,925.69 | -5.00% | 8 |
| Jun 4, 2026 | 30,000.00 | 30,000.00 | 29,890.00 | 29,890.00 | 29,395.46 | 3.43% | 4 |