Yasho Industries Limited (BOM:541167)
India · Delayed Price · Currency is INR 1,275.15
+6.10 (0.48%)
At close: Jan 22, 2026
Yasho Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,380.80 | 1,380.80 | 1,266.00 | 1,324.20 | 1,324.20 | -3.58% | 3,817 |
| Jan 9, 2026 | 1,162.10 | 1,394.40 | 1,162.00 | 1,373.40 | 1,373.40 | 18.19% | 9,907 |
| Jan 8, 2026 | 1,311.75 | 1,321.00 | 1,151.00 | 1,162.00 | 1,162.00 | -12.06% | 4,463 |
| Jan 7, 2026 | 1,327.35 | 1,348.75 | 1,306.05 | 1,321.35 | 1,321.35 | -0.96% | 444 |
| Jan 6, 2026 | 1,387.00 | 1,412.90 | 1,326.00 | 1,334.15 | 1,334.15 | -3.91% | 1,739 |
| Jan 5, 2026 | 1,436.00 | 1,436.00 | 1,375.00 | 1,388.50 | 1,388.50 | -3.37% | 1,084 |
| Jan 2, 2026 | 1,430.00 | 1,450.00 | 1,430.00 | 1,436.90 | 1,436.90 | 1.11% | 270 |
| Jan 1, 2026 | 1,414.25 | 1,432.10 | 1,414.25 | 1,421.10 | 1,421.10 | -0.19% | 320 |
| Dec 31, 2025 | 1,439.00 | 1,443.75 | 1,395.00 | 1,423.75 | 1,423.75 | -1.09% | 1,787 |
| Dec 30, 2025 | 1,471.00 | 1,473.00 | 1,436.00 | 1,439.45 | 1,439.45 | -2.14% | 493 |
| Dec 29, 2025 | 1,450.00 | 1,479.90 | 1,450.00 | 1,471.00 | 1,471.00 | 1.44% | 351 |
| Dec 26, 2025 | 1,450.00 | 1,463.50 | 1,439.55 | 1,450.15 | 1,450.15 | -0.09% | 399 |
| Dec 24, 2025 | 1,454.60 | 1,499.00 | 1,449.30 | 1,451.45 | 1,451.45 | -0.12% | 507 |
| Dec 23, 2025 | 1,429.60 | 1,459.90 | 1,428.20 | 1,453.15 | 1,453.15 | 0.95% | 284 |
| Dec 22, 2025 | 1,441.40 | 1,459.20 | 1,419.00 | 1,439.50 | 1,439.50 | 0.19% | 309 |
| Dec 19, 2025 | 1,445.65 | 1,458.60 | 1,430.00 | 1,436.75 | 1,436.75 | -0.12% | 320 |
| Dec 18, 2025 | 1,423.65 | 1,479.65 | 1,423.65 | 1,438.50 | 1,438.50 | 0.69% | 938 |
| Dec 17, 2025 | 1,509.65 | 1,509.65 | 1,417.10 | 1,428.60 | 1,428.60 | -5.36% | 1,701 |
| Dec 16, 2025 | 1,566.95 | 1,574.40 | 1,468.90 | 1,509.50 | 1,509.50 | -3.70% | 2,225 |
| Dec 15, 2025 | 1,566.10 | 1,576.75 | 1,542.30 | 1,567.55 | 1,567.55 | -0.32% | 339 |
| Dec 12, 2025 | 1,582.90 | 1,594.10 | 1,570.65 | 1,572.65 | 1,572.65 | -0.36% | 264 |
| Dec 11, 2025 | 1,570.00 | 1,598.10 | 1,565.65 | 1,578.35 | 1,578.35 | -0.17% | 333 |
| Dec 10, 2025 | 1,620.00 | 1,627.50 | 1,575.00 | 1,581.05 | 1,581.05 | -2.46% | 249 |
| Dec 9, 2025 | 1,556.10 | 1,648.00 | 1,528.85 | 1,620.85 | 1,620.85 | 4.16% | 523 |
| Dec 8, 2025 | 1,575.00 | 1,584.00 | 1,541.35 | 1,556.10 | 1,556.10 | -1.38% | 144 |
| Dec 5, 2025 | 1,585.00 | 1,590.45 | 1,572.00 | 1,577.80 | 1,577.80 | -0.33% | 1,599 |
| Dec 4, 2025 | 1,582.10 | 1,625.60 | 1,571.60 | 1,583.00 | 1,583.00 | 0.56% | 1,139 |
| Dec 3, 2025 | 1,589.65 | 1,600.50 | 1,564.20 | 1,574.15 | 1,574.15 | -1.51% | 222 |
| Dec 2, 2025 | 1,609.60 | 1,609.60 | 1,585.00 | 1,598.25 | 1,598.25 | -0.70% | 552 |
| Dec 1, 2025 | 1,612.65 | 1,618.00 | 1,603.65 | 1,609.55 | 1,609.55 | 0.14% | 159 |
| Nov 28, 2025 | 1,640.20 | 1,640.20 | 1,594.40 | 1,607.30 | 1,607.30 | -1.14% | 527 |
| Nov 27, 2025 | 1,671.90 | 1,679.30 | 1,624.15 | 1,625.80 | 1,625.80 | -2.77% | 195 |
| Nov 26, 2025 | 1,606.95 | 1,691.45 | 1,598.90 | 1,672.15 | 1,672.15 | 4.34% | 310 |
| Nov 25, 2025 | 1,614.00 | 1,639.90 | 1,586.00 | 1,602.55 | 1,602.55 | -0.94% | 463 |
| Nov 24, 2025 | 1,661.60 | 1,720.00 | 1,606.90 | 1,617.75 | 1,617.75 | -2.01% | 305 |
| Nov 21, 2025 | 1,719.90 | 1,719.90 | 1,634.00 | 1,651.00 | 1,651.00 | 0.07% | 1,320 |
| Nov 20, 2025 | 1,646.75 | 1,729.00 | 1,633.00 | 1,649.85 | 1,649.85 | 0.52% | 385 |
| Nov 19, 2025 | 1,686.00 | 1,694.80 | 1,632.25 | 1,641.35 | 1,641.35 | -2.75% | 483 |
| Nov 18, 2025 | 1,730.00 | 1,730.00 | 1,681.00 | 1,687.85 | 1,687.85 | -0.33% | 197 |
| Nov 17, 2025 | 1,748.00 | 1,756.75 | 1,689.30 | 1,693.50 | 1,693.50 | -2.84% | 277 |
| Nov 14, 2025 | 1,700.00 | 1,748.00 | 1,677.45 | 1,743.05 | 1,743.05 | 1.83% | 353 |
| Nov 13, 2025 | 1,661.60 | 1,979.80 | 1,609.30 | 1,711.75 | 1,711.75 | 2.53% | 1,990 |
| Nov 12, 2025 | 1,451.45 | 1,678.00 | 1,451.45 | 1,669.45 | 1,669.45 | 6.40% | 394 |