Yasho Industries Limited (BOM:541167)
India · Delayed Price · Currency is INR 2,105.65
+82.65 (4.09%)
At close: May 25, 2026
Yasho Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,029.90 | 2,215.75 | 2,018.00 | 2,105.65 | 2,105.65 | 4.09% | 2,978 |
| May 22, 2026 | 2,010.00 | 2,090.55 | 1,952.10 | 2,023.00 | 2,023.00 | 0.77% | 2,553 |
| May 21, 2026 | 2,074.90 | 2,086.25 | 1,992.50 | 2,007.60 | 2,007.60 | -2.28% | 5,921 |
| May 20, 2026 | 1,828.35 | 2,078.30 | 1,801.50 | 2,054.45 | 2,054.45 | 13.13% | 11,063 |
| May 19, 2026 | 1,801.05 | 1,932.00 | 1,801.05 | 1,816.05 | 1,816.05 | 6.24% | 6,936 |
| May 18, 2026 | 1,707.85 | 1,715.00 | 1,645.60 | 1,709.35 | 1,709.35 | 1.01% | 678 |
| May 15, 2026 | 1,663.10 | 1,709.30 | 1,653.00 | 1,692.25 | 1,692.25 | 2.43% | 536 |
| May 14, 2026 | 1,636.90 | 1,699.00 | 1,610.00 | 1,652.15 | 1,652.15 | 1.97% | 1,161 |
| May 13, 2026 | 1,681.00 | 1,709.70 | 1,608.90 | 1,620.30 | 1,620.30 | -3.42% | 717 |
| May 12, 2026 | 1,710.90 | 1,747.00 | 1,663.00 | 1,677.75 | 1,677.75 | -1.98% | 1,382 |
| May 11, 2026 | 1,475.00 | 1,747.90 | 1,475.00 | 1,711.65 | 1,711.65 | 9.75% | 1,881 |
| May 8, 2026 | 1,582.45 | 1,625.00 | 1,540.20 | 1,559.65 | 1,559.65 | 0.51% | 807 |
| May 7, 2026 | 1,517.30 | 1,558.70 | 1,488.70 | 1,551.70 | 1,551.70 | 2.85% | 843 |
| May 6, 2026 | 1,530.40 | 1,530.40 | 1,475.10 | 1,508.65 | 1,508.65 | 1.04% | 84 |
| May 5, 2026 | 1,480.10 | 1,495.30 | 1,460.20 | 1,493.10 | 1,493.10 | -0.99% | 83 |
| May 4, 2026 | 1,535.95 | 1,535.95 | 1,478.95 | 1,508.05 | 1,508.05 | 0.64% | 479 |
| Apr 30, 2026 | 1,465.00 | 1,506.30 | 1,430.85 | 1,498.50 | 1,498.50 | 2.41% | 252 |
| Apr 29, 2026 | 1,488.00 | 1,496.80 | 1,456.55 | 1,463.30 | 1,463.30 | -1.59% | 30 |
| Apr 28, 2026 | 1,483.00 | 1,499.05 | 1,461.40 | 1,487.00 | 1,487.00 | 0.26% | 215 |
| Apr 27, 2026 | 1,475.55 | 1,485.85 | 1,469.55 | 1,483.10 | 1,483.10 | 0.81% | 174 |
| Apr 24, 2026 | 1,524.95 | 1,524.95 | 1,461.20 | 1,471.25 | 1,471.25 | -1.27% | 570 |
| Apr 23, 2026 | 1,492.75 | 1,512.50 | 1,490.00 | 1,490.25 | 1,490.25 | -0.93% | 170 |
| Apr 22, 2026 | 1,514.20 | 1,529.40 | 1,484.50 | 1,504.20 | 1,504.20 | -1.06% | 462 |
| Apr 21, 2026 | 1,489.55 | 1,542.90 | 1,468.10 | 1,520.30 | 1,520.30 | 2.68% | 126 |
| Apr 20, 2026 | 1,511.15 | 1,538.00 | 1,465.95 | 1,480.65 | 1,480.65 | -3.79% | 519 |
| Apr 17, 2026 | 1,520.05 | 1,570.00 | 1,519.80 | 1,539.00 | 1,539.00 | 1.75% | 303 |
| Apr 16, 2026 | 1,499.40 | 1,545.55 | 1,479.70 | 1,512.50 | 1,512.50 | 0.87% | 211 |
| Apr 15, 2026 | 1,503.65 | 1,504.80 | 1,481.05 | 1,499.40 | 1,499.40 | 1.71% | 339 |
| Apr 13, 2026 | 1,461.80 | 1,529.00 | 1,415.60 | 1,474.15 | 1,474.15 | 0.10% | 1,117 |
| Apr 10, 2026 | 1,499.95 | 1,499.95 | 1,455.30 | 1,472.65 | 1,472.65 | 0.78% | 429 |
| Apr 9, 2026 | 1,467.85 | 1,478.35 | 1,440.00 | 1,461.25 | 1,461.25 | -0.45% | 191 |
| Apr 8, 2026 | 1,531.45 | 1,531.45 | 1,451.70 | 1,467.80 | 1,467.80 | 1.24% | 926 |
| Apr 7, 2026 | 1,426.00 | 1,480.55 | 1,422.40 | 1,449.85 | 1,449.85 | 1.64% | 585 |
| Apr 6, 2026 | 1,396.50 | 1,435.00 | 1,388.80 | 1,426.40 | 1,426.40 | 2.16% | 131 |
| Apr 2, 2026 | 1,357.00 | 1,405.90 | 1,331.25 | 1,396.20 | 1,396.20 | 1.86% | 490 |
| Apr 1, 2026 | 1,300.00 | 1,390.20 | 1,300.00 | 1,370.75 | 1,370.75 | 9.27% | 454 |
| Mar 30, 2026 | 1,343.30 | 1,357.85 | 1,242.00 | 1,254.45 | 1,254.45 | -7.89% | 1,308 |
| Mar 27, 2026 | 1,403.45 | 1,442.25 | 1,354.95 | 1,361.90 | 1,361.90 | -2.96% | 2,151 |
| 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 |