Yasho Industries Limited (BOM:541167)
India · Delayed Price · Currency is INR 1,403.40
-94.30 (-6.30%)
At close: Mar 25, 2026
Yasho Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,540.00 | 1,540.00 | 1,388.40 | 1,403.40 | 1,403.40 | -6.30% | 1,779 |
| Mar 24, 2026 | 1,460.00 | 1,525.00 | 1,389.70 | 1,497.70 | 1,497.70 | 8.61% | 995 |
| Mar 23, 2026 | 1,409.95 | 1,410.00 | 1,360.00 | 1,378.95 | 1,378.95 | -2.59% | 770 |
| Mar 20, 2026 | 1,436.05 | 1,460.50 | 1,399.25 | 1,415.55 | 1,415.55 | -1.02% | 750 |
| Mar 19, 2026 | 1,400.00 | 1,463.00 | 1,391.10 | 1,430.20 | 1,430.20 | -0.10% | 743 |
| Mar 18, 2026 | 1,365.95 | 1,449.45 | 1,351.80 | 1,431.65 | 1,431.65 | 5.72% | 479 |
| Mar 17, 2026 | 1,338.60 | 1,355.20 | 1,325.70 | 1,354.20 | 1,354.20 | 1.17% | 419 |
| Mar 16, 2026 | 1,301.65 | 1,343.00 | 1,301.10 | 1,338.60 | 1,338.60 | 2.83% | 1,504 |
| Mar 13, 2026 | 1,372.30 | 1,372.30 | 1,281.80 | 1,301.70 | 1,301.70 | -5.14% | 1,406 |
| Mar 12, 2026 | 1,380.00 | 1,398.55 | 1,365.00 | 1,372.30 | 1,372.30 | -1.93% | 729 |
| Mar 11, 2026 | 1,420.35 | 1,439.60 | 1,396.10 | 1,399.30 | 1,399.30 | 0.62% | 105 |
| Mar 10, 2026 | 1,443.20 | 1,448.30 | 1,371.90 | 1,390.65 | 1,390.65 | -3.63% | 1,541 |
| Mar 9, 2026 | 1,550.00 | 1,585.00 | 1,425.15 | 1,443.10 | 1,443.10 | -7.85% | 2,201 |
| Mar 6, 2026 | 1,566.30 | 1,573.70 | 1,561.00 | 1,566.10 | 1,566.10 | -0.01% | 330 |
| Mar 5, 2026 | 1,574.50 | 1,575.35 | 1,548.40 | 1,566.30 | 1,566.30 | 0.40% | 337 |
| Mar 4, 2026 | 1,568.95 | 1,575.00 | 1,512.50 | 1,560.00 | 1,560.00 | -0.57% | 1,650 |
| Mar 2, 2026 | 1,470.25 | 1,575.85 | 1,470.25 | 1,568.95 | 1,568.95 | 0.32% | 1,019 |
| Feb 27, 2026 | 1,514.95 | 1,627.00 | 1,489.05 | 1,564.00 | 1,564.00 | 4.02% | 5,786 |
| Feb 26, 2026 | 1,469.10 | 1,510.00 | 1,437.90 | 1,503.50 | 1,503.50 | 2.57% | 1,183 |
| Feb 25, 2026 | 1,457.00 | 1,466.55 | 1,448.25 | 1,465.80 | 1,465.80 | 0.59% | 116 |
| Feb 24, 2026 | 1,510.50 | 1,524.70 | 1,450.00 | 1,457.25 | 1,457.25 | -1.66% | 1,007 |
| Feb 23, 2026 | 1,492.30 | 1,503.20 | 1,470.00 | 1,481.90 | 1,481.90 | -0.30% | 473 |
| Feb 20, 2026 | 1,487.40 | 1,502.85 | 1,475.25 | 1,486.40 | 1,486.40 | -0.24% | 193 |
| Feb 19, 2026 | 1,492.20 | 1,506.30 | 1,474.60 | 1,490.00 | 1,490.00 | -0.73% | 160 |
| Feb 18, 2026 | 1,491.40 | 1,504.00 | 1,479.80 | 1,501.00 | 1,501.00 | 0.65% | 468 |
| Feb 17, 2026 | 1,445.00 | 1,550.35 | 1,445.00 | 1,491.30 | 1,491.30 | 1.58% | 886 |
| Feb 16, 2026 | 1,380.50 | 1,511.80 | 1,380.50 | 1,468.15 | 1,468.15 | 6.82% | 707 |
| Feb 13, 2026 | 1,399.00 | 1,420.45 | 1,339.60 | 1,374.40 | 1,374.40 | -1.02% | 569 |
| Feb 12, 2026 | 1,401.00 | 1,411.50 | 1,361.00 | 1,388.50 | 1,388.50 | -1.31% | 346 |
| Feb 11, 2026 | 1,400.55 | 1,425.00 | 1,388.15 | 1,407.00 | 1,407.00 | 0.45% | 2,507 |
| Feb 10, 2026 | 1,407.15 | 1,442.95 | 1,373.60 | 1,400.65 | 1,400.65 | -0.47% | 2,794 |
| Feb 9, 2026 | 1,389.35 | 1,414.00 | 1,376.25 | 1,407.20 | 1,407.20 | 1.28% | 123 |
| Feb 6, 2026 | 1,363.20 | 1,403.05 | 1,363.20 | 1,389.35 | 1,389.35 | -0.53% | 664 |
| Feb 5, 2026 | 1,394.00 | 1,406.90 | 1,367.60 | 1,396.80 | 1,396.80 | 0.25% | 1,700 |
| Feb 4, 2026 | 1,376.85 | 1,451.10 | 1,367.50 | 1,393.35 | 1,393.35 | 1.19% | 1,080 |
| Feb 3, 2026 | 1,450.00 | 1,450.95 | 1,367.00 | 1,376.90 | 1,376.90 | 13.87% | 7,071 |
| Feb 2, 2026 | 1,186.00 | 1,211.65 | 1,171.80 | 1,209.15 | 1,209.15 | 0.41% | 162 |
| Feb 1, 2026 | 1,221.60 | 1,243.55 | 1,202.00 | 1,204.20 | 1,204.20 | -1.42% | 145 |
| Jan 30, 2026 | 1,200.70 | 1,228.40 | 1,199.35 | 1,221.50 | 1,221.50 | 1.74% | 531 |
| Jan 29, 2026 | 1,172.60 | 1,209.00 | 1,172.50 | 1,200.65 | 1,200.65 | 2.40% | 561 |
| Jan 28, 2026 | 1,203.60 | 1,249.00 | 1,166.80 | 1,172.50 | 1,172.50 | -2.58% | 600 |
| Jan 27, 2026 | 1,226.70 | 1,239.90 | 1,186.00 | 1,203.60 | 1,203.60 | -2.86% | 469 |
| Jan 23, 2026 | 1,275.00 | 1,289.35 | 1,225.15 | 1,239.05 | 1,239.05 | -2.83% | 279 |
| Jan 22, 2026 | 1,276.30 | 1,287.80 | 1,266.45 | 1,275.15 | 1,275.15 | 0.48% | 219 |
| Jan 21, 2026 | 1,248.40 | 1,287.00 | 1,248.40 | 1,269.05 | 1,269.05 | -0.22% | 313 |
| Jan 20, 2026 | 1,265.30 | 1,288.85 | 1,265.30 | 1,271.85 | 1,271.85 | 0.11% | 275 |
| Jan 19, 2026 | 1,289.45 | 1,350.00 | 1,255.15 | 1,270.45 | 1,270.45 | -1.47% | 566 |
| Jan 16, 2026 | 1,261.95 | 1,302.50 | 1,255.90 | 1,289.45 | 1,289.45 | 0.44% | 503 |
| Jan 14, 2026 | 1,305.80 | 1,352.00 | 1,274.50 | 1,283.75 | 1,283.75 | -1.76% | 732 |
| Jan 13, 2026 | 1,303.40 | 1,319.45 | 1,282.80 | 1,306.70 | 1,306.70 | -1.32% | 407 |