The Yamuna Syndicate Limited (BOM:540980)
India · Delayed Price · Currency is INR 25,550
-452 (-1.74%)
At close: Oct 7, 2026
The Yamuna Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 26,000.00 | 26,001.00 | 25,550.00 | 25,550.00 | 25,550.00 | -1.74% | 6 |
| Oct 6, 2026 | 26,002.00 | 26,002.00 | 26,002.00 | 26,002.00 | 26,002.00 | -0.94% | 3 |
| Oct 5, 2026 | 25,971.00 | 26,250.00 | 25,971.00 | 26,250.00 | 26,250.00 | 1.11% | 3 |
| Oct 1, 2026 | 26,750.00 | 26,750.00 | 25,949.95 | 25,963.00 | 25,963.00 | 0.25% | 21 |
| Sep 30, 2026 | 25,979.95 | 25,988.00 | 25,605.00 | 25,897.00 | 25,897.00 | 1.54% | 17 |
| Sep 29, 2026 | 25,117.05 | 25,505.00 | 25,117.05 | 25,505.00 | 25,505.00 | - | 4 |
| Sep 28, 2026 | 25,505.00 | 25,510.00 | 25,505.00 | 25,505.00 | 25,505.00 | -2.54% | 20 |
| Sep 25, 2026 | 25,600.15 | 26,480.00 | 25,600.15 | 26,170.00 | 26,170.00 | 2.62% | 3 |
| Sep 24, 2026 | 25,501.05 | 25,501.05 | 25,501.05 | 25,501.05 | 25,501.05 | -3.03% | 4 |
| Sep 23, 2026 | 25,815.05 | 26,299.00 | 25,815.05 | 26,299.00 | 26,299.00 | 0.03% | 3 |
| Sep 21, 2026 | 26,290.00 | 26,290.00 | 26,290.00 | 26,290.00 | 26,290.00 | - | 2 |
| Sep 18, 2026 | 26,290.10 | 26,290.10 | 26,290.00 | 26,290.00 | 26,290.00 | 3.08% | 3 |
| Sep 17, 2026 | 26,000.00 | 26,000.00 | 25,500.00 | 25,505.00 | 25,505.00 | -1.90% | 5 |
| Sep 16, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 7 |
| Sep 15, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.46% | 14 |
| Sep 11, 2026 | 26,302.00 | 26,386.00 | 26,302.00 | 26,386.00 | 26,386.00 | -1.73% | 6 |
| Sep 10, 2026 | 27,050.00 | 27,050.00 | 26,851.00 | 26,851.00 | 26,851.00 | -0.96% | 3 |
| Sep 9, 2026 | 27,003.00 | 27,110.05 | 27,000.00 | 27,110.00 | 27,110.00 | -1.70% | 12 |
| Sep 7, 2026 | 27,572.00 | 27,580.00 | 27,572.00 | 27,580.00 | 27,580.00 | -0.47% | 3 |
| Sep 4, 2026 | 27,101.00 | 27,711.05 | 27,101.00 | 27,711.05 | 27,711.05 | 0.40% | 3 |
| Sep 3, 2026 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | - | 2 |
| Sep 2, 2026 | 27,556.05 | 27,600.00 | 27,555.00 | 27,600.00 | 27,600.00 | 0.16% | 17 |
| Sep 1, 2026 | 27,851.90 | 27,851.90 | 27,555.00 | 27,555.00 | 27,555.00 | -1.75% | 5 |
| Aug 31, 2026 | 28,045.05 | 28,045.05 | 28,045.05 | 28,045.05 | 28,045.05 | -2.09% | 3 |
| Aug 27, 2026 | 28,645.05 | 28,645.05 | 28,645.05 | 28,645.05 | 28,645.05 | 0.01% | 1 |
| Aug 26, 2026 | 29,510.00 | 29,510.00 | 28,640.90 | 28,640.90 | 28,640.90 | -2.95% | 2 |
| Aug 25, 2026 | 29,511.00 | 29,511.00 | 29,511.00 | 29,511.00 | 29,511.00 | -1.19% | 1 |
| Aug 24, 2026 | 29,865.00 | 29,865.05 | 29,865.00 | 29,865.05 | 29,865.05 | - | 2 |
| 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 |