The Yamuna Syndicate Limited (BOM:540980)
India · Delayed Price · Currency is INR 28,900
-1,500 (-4.93%)
At close: Jun 1, 2026
The Yamuna Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 29,000.00 | 29,002.00 | 28,900.00 | 28,900.00 | 28,900.00 | -4.93% | 11 |
| May 29, 2026 | 30,498.00 | 30,498.00 | 30,000.00 | 30,400.00 | 30,400.00 | 3.09% | 11 |
| May 26, 2026 | 29,489.00 | 29,489.00 | 29,489.00 | 29,489.00 | 29,489.00 | 0.65% | 1 |
| May 25, 2026 | 28,500.00 | 29,300.00 | 28,500.00 | 29,299.00 | 29,299.00 | 2.80% | 8 |
| May 22, 2026 | 28,500.00 | 28,500.00 | 27,855.05 | 28,499.95 | 28,499.95 | - | 3 |
| May 21, 2026 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 3.64% | 22 |
| May 20, 2026 | 28,499.00 | 28,499.00 | 27,500.00 | 27,500.00 | 27,500.00 | -3.51% | 10 |
| May 19, 2026 | 28,500.00 | 28,601.00 | 28,499.00 | 28,499.00 | 28,499.00 | -0.98% | 19 |
| May 18, 2026 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | - | 1 |
| May 15, 2026 | 28,751.00 | 29,000.00 | 28,751.00 | 28,780.00 | 28,780.00 | -4.07% | 12 |
| May 14, 2026 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 30,000.00 | 0.33% | 6 |
| May 13, 2026 | 29,999.00 | 29,999.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.33% | 6 |
| May 12, 2026 | 30,000.00 | 30,000.00 | 29,999.00 | 29,999.00 | 29,999.00 | - | 8 |
| May 11, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -1.64% | 13 |
| May 8, 2026 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.66% | 5 |
| May 7, 2026 | 30,500.00 | 30,500.00 | 30,001.00 | 30,300.00 | 30,300.00 | - | 8 |
| May 4, 2026 | 30,999.00 | 30,999.00 | 30,300.00 | 30,300.00 | 30,300.00 | - | 8 |
| Apr 30, 2026 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.49% | 1 |
| Apr 29, 2026 | 30,670.00 | 30,670.00 | 29,500.05 | 30,449.95 | 30,449.95 | 3.22% | 3 |
| Apr 28, 2026 | 30,100.00 | 30,200.00 | 29,401.00 | 29,500.00 | 29,500.00 | 0.34% | 7 |
| Apr 27, 2026 | 29,400.00 | 29,410.00 | 29,400.00 | 29,400.00 | 29,400.00 | - | 14 |
| Apr 24, 2026 | 29,999.00 | 29,999.00 | 29,010.00 | 29,400.00 | 29,400.00 | 0.33% | 10 |
| Apr 23, 2026 | 29,302.00 | 29,302.00 | 29,302.00 | 29,302.00 | 29,302.00 | - | 9 |
| Apr 21, 2026 | 29,250.00 | 29,302.00 | 29,250.00 | 29,302.00 | 29,302.00 | 0.69% | 14 |
| Apr 20, 2026 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | -4.72% | 11 |
| Apr 17, 2026 | 30,999.00 | 30,999.00 | 30,540.00 | 30,540.00 | 30,540.00 | 3.14% | 2 |
| Apr 16, 2026 | 30,555.55 | 30,555.55 | 29,611.00 | 29,611.00 | 29,611.00 | -2.91% | 7 |
| Apr 15, 2026 | 30,900.00 | 30,900.00 | 30,499.00 | 30,499.00 | 30,499.00 | 3.39% | 4 |
| Apr 13, 2026 | 29,450.00 | 29,500.10 | 29,450.00 | 29,500.10 | 29,500.10 | -1.33% | 6 |
| Apr 10, 2026 | 29,898.00 | 29,899.00 | 29,898.00 | 29,899.00 | 29,899.00 | 4.90% | 7 |
| Apr 9, 2026 | 29,000.00 | 29,500.00 | 28,501.10 | 28,501.10 | 28,501.10 | -1.35% | 8 |
| Apr 8, 2026 | 28,885.00 | 28,891.80 | 28,885.00 | 28,891.80 | 28,891.80 | 5.00% | 10 |
| Apr 6, 2026 | 27,516.00 | 27,516.00 | 27,516.00 | 27,516.00 | 27,516.00 | 0.77% | 5 |
| Apr 2, 2026 | 27,305.00 | 27,305.00 | 27,305.00 | 27,305.00 | 27,305.00 | 0.01% | 4 |
| Apr 1, 2026 | 27,302.00 | 27,302.00 | 27,302.00 | 27,302.00 | 27,302.00 | 1.12% | 1 |
| Mar 30, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -3.57% | 5 |
| Mar 27, 2026 | 26,001.00 | 28,000.00 | 26,001.00 | 28,000.00 | 28,000.00 | 0.18% | 91 |
| Mar 25, 2026 | 27,990.00 | 27,990.00 | 27,950.00 | 27,950.00 | 27,950.00 | 7.50% | 7 |
| Mar 24, 2026 | 24,800.05 | 26,000.00 | 24,800.05 | 26,000.00 | 26,000.00 | 2.36% | 5 |
| Mar 23, 2026 | 25,851.00 | 25,851.00 | 25,401.00 | 25,401.00 | 25,401.00 | -5.43% | 3 |
| Mar 20, 2026 | 26,950.00 | 26,950.00 | 26,860.00 | 26,860.00 | 26,860.00 | 1.61% | 12 |
| Mar 19, 2026 | 26,435.80 | 26,435.80 | 26,434.95 | 26,434.95 | 26,434.95 | 0.90% | 3 |
| Mar 18, 2026 | 26,260.05 | 26,501.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.77% | 12 |
| Mar 17, 2026 | 26,250.05 | 26,250.05 | 26,000.00 | 26,000.00 | 26,000.00 | -3.70% | 13 |
| Mar 16, 2026 | 27,000.00 | 27,000.00 | 26,011.00 | 27,000.00 | 27,000.00 | -0.74% | 14 |
| Mar 13, 2026 | 27,101.00 | 27,200.00 | 27,101.00 | 27,200.00 | 27,200.00 | 0.74% | 11 |
| Mar 12, 2026 | 27,001.00 | 27,001.00 | 27,001.00 | 27,001.00 | 27,001.00 | 1.89% | 1 |
| 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 |