The Yamuna Syndicate Limited (BOM:540980)
India · Delayed Price · Currency is INR 30,450
+950 (3.22%)
At close: Apr 29, 2026
The Yamuna Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |