Yasho Industries Limited (BOM:541167)
India · Delayed Price · Currency is INR 1,890.05
+84.60 (4.69%)
At close: Aug 28, 2025
Yasho Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,880.05 | 1,926.90 | 1,798.00 | 1,813.45 | 1,813.45 | -4.05% | 1,578 |
| Aug 28, 2025 | 1,769.50 | 1,918.40 | 1,756.80 | 1,890.05 | 1,890.05 | 4.69% | 3,094 |
| Aug 26, 2025 | 1,700.10 | 1,851.80 | 1,693.65 | 1,805.45 | 1,805.45 | 4.93% | 1,467 |
| Aug 25, 2025 | 1,701.90 | 1,757.00 | 1,678.00 | 1,720.55 | 1,720.55 | 1.11% | 2,804 |
| Aug 22, 2025 | 1,720.00 | 1,728.95 | 1,691.10 | 1,701.60 | 1,701.60 | -1.30% | 882 |
| Aug 21, 2025 | 1,725.00 | 1,730.00 | 1,710.10 | 1,724.05 | 1,724.05 | -0.25% | 190 |
| Aug 20, 2025 | 1,754.20 | 1,763.80 | 1,721.80 | 1,728.45 | 1,728.45 | -0.92% | 189 |
| Aug 19, 2025 | 1,722.00 | 1,758.60 | 1,719.45 | 1,744.55 | 1,744.55 | 0.90% | 169 |
| Aug 18, 2025 | 1,710.45 | 1,775.20 | 1,705.80 | 1,729.05 | 1,729.05 | -0.78% | 557 |
| Aug 14, 2025 | 1,735.00 | 1,750.05 | 1,730.00 | 1,742.65 | 1,742.65 | 0.10% | 172 |
| Aug 13, 2025 | 1,730.00 | 1,752.05 | 1,730.00 | 1,740.90 | 1,740.90 | 0.70% | 122 |
| Aug 12, 2025 | 1,766.05 | 1,766.05 | 1,719.45 | 1,728.75 | 1,728.75 | -2.05% | 1,253 |
| Aug 11, 2025 | 1,764.55 | 1,794.30 | 1,751.10 | 1,764.90 | 1,764.90 | 0.02% | 1,367 |
| Aug 8, 2025 | 1,793.85 | 1,806.15 | 1,760.00 | 1,764.55 | 1,764.55 | -1.82% | 1,073 |
| Aug 7, 2025 | 1,808.00 | 1,823.40 | 1,789.65 | 1,797.20 | 1,797.20 | -1.04% | 304 |
| Aug 6, 2025 | 1,844.95 | 1,844.95 | 1,806.70 | 1,816.00 | 1,816.00 | -1.57% | 639 |
| Aug 5, 2025 | 1,820.00 | 1,869.60 | 1,820.00 | 1,844.95 | 1,844.95 | -0.26% | 253 |
| Aug 4, 2025 | 1,801.05 | 1,864.00 | 1,801.05 | 1,849.70 | 1,849.70 | 0.92% | 1,033 |
| Aug 1, 2025 | 1,950.00 | 1,970.00 | 1,826.05 | 1,832.90 | 1,832.90 | -4.60% | 4,237 |
| Jul 31, 2025 | 1,905.10 | 1,992.90 | 1,903.50 | 1,921.35 | 1,921.35 | -3.02% | 3,676 |
| Jul 30, 2025 | 1,977.00 | 1,988.80 | 1,953.00 | 1,981.25 | 1,981.25 | 0.21% | 935 |
| Jul 29, 2025 | 1,942.35 | 1,988.80 | 1,934.15 | 1,977.05 | 1,977.05 | 1.01% | 587 |
| Jul 28, 2025 | 1,960.00 | 1,992.30 | 1,910.30 | 1,957.30 | 1,957.30 | -0.14% | 441 |
| Jul 25, 2025 | 1,960.00 | 2,016.65 | 1,946.90 | 1,959.95 | 1,959.95 | 0.04% | 489 |
| Jul 24, 2025 | 1,945.60 | 1,968.25 | 1,945.60 | 1,959.25 | 1,959.25 | 0.67% | 213 |
| Jul 23, 2025 | 1,952.05 | 1,955.00 | 1,945.05 | 1,946.25 | 1,946.25 | -0.83% | 255 |
| Jul 22, 2025 | 1,985.00 | 1,985.00 | 1,955.35 | 1,962.50 | 1,962.50 | -0.43% | 148 |
| Jul 21, 2025 | 1,985.40 | 2,017.80 | 1,965.40 | 1,971.05 | 1,971.05 | -0.88% | 226 |
| Jul 18, 2025 | 2,000.30 | 2,022.40 | 1,922.50 | 1,988.50 | 1,988.50 | -0.09% | 788 |
| Jul 17, 2025 | 1,986.20 | 2,015.00 | 1,955.20 | 1,990.35 | 1,990.35 | -0.23% | 649 |
| Jul 16, 2025 | 1,977.55 | 2,012.10 | 1,968.90 | 1,995.00 | 1,995.00 | 1.38% | 1,421 |
| Jul 15, 2025 | 1,905.05 | 1,999.00 | 1,905.05 | 1,967.75 | 1,967.75 | 0.49% | 244 |
| Jul 14, 2025 | 2,036.95 | 2,036.95 | 1,953.00 | 1,958.15 | 1,958.15 | -1.82% | 1,158 |
| Jul 11, 2025 | 2,007.70 | 2,009.95 | 1,955.60 | 1,994.55 | 1,994.55 | -0.87% | 1,220 |
| Jul 10, 2025 | 2,003.65 | 2,014.50 | 1,978.15 | 2,012.10 | 2,012.10 | 0.70% | 169 |
| Jul 9, 2025 | 2,010.80 | 2,041.35 | 1,984.00 | 1,998.20 | 1,998.20 | -0.55% | 328 |
| Jul 8, 2025 | 2,026.00 | 2,032.55 | 1,977.40 | 2,009.15 | 2,009.15 | -0.28% | 430 |
| Jul 7, 2025 | 2,015.05 | 2,126.50 | 2,005.50 | 2,014.85 | 2,014.85 | -4.46% | 2,116 |
| Jul 4, 2025 | 2,075.00 | 2,117.45 | 2,067.00 | 2,108.80 | 2,108.80 | 1.37% | 432 |
| Jul 3, 2025 | 2,081.05 | 2,114.95 | 2,064.35 | 2,080.20 | 2,080.20 | -1.25% | 887 |
| Jul 2, 2025 | 2,110.00 | 2,117.00 | 2,081.10 | 2,106.50 | 2,106.50 | -0.13% | 981 |
| Jul 1, 2025 | 2,072.15 | 2,116.15 | 2,064.50 | 2,109.20 | 2,109.20 | 1.26% | 300 |
| Jun 30, 2025 | 2,077.35 | 2,096.40 | 2,042.40 | 2,083.05 | 2,083.05 | 0.44% | 1,103 |
| Jun 27, 2025 | 2,050.00 | 2,140.95 | 2,045.00 | 2,073.95 | 2,073.95 | 1.79% | 1,091 |
| Jun 26, 2025 | 2,065.85 | 2,073.60 | 2,014.60 | 2,037.55 | 2,037.55 | -0.72% | 565 |
| Jun 25, 2025 | 2,036.55 | 2,130.25 | 2,029.30 | 2,052.35 | 2,052.35 | 0.21% | 1,538 |
| Jun 24, 2025 | 2,000.00 | 2,095.00 | 1,927.85 | 2,048.05 | 2,048.05 | 6.67% | 3,537 |
| Jun 23, 2025 | 1,888.05 | 1,940.00 | 1,884.45 | 1,920.00 | 1,920.00 | -0.12% | 948 |
| Jun 20, 2025 | 1,905.00 | 1,945.00 | 1,894.10 | 1,922.30 | 1,922.30 | 0.72% | 216 |
| Jun 19, 2025 | 1,964.95 | 1,964.95 | 1,892.85 | 1,908.60 | 1,908.60 | -1.42% | 732 |