Yasho Industries Limited (BOM:541167)
India · Delayed Price · Currency is INR 3,535.85
-89.70 (-2.47%)
At close: Oct 19, 2026
Yasho Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3,650.10 | 3,650.10 | 3,520.00 | 3,535.85 | 3,535.85 | -2.47% | 2,315 |
| Oct 16, 2026 | 3,684.05 | 3,771.95 | 3,593.00 | 3,625.55 | 3,625.55 | -1.59% | 2,862 |
| Oct 15, 2026 | 3,929.95 | 3,929.95 | 3,654.35 | 3,684.05 | 3,684.05 | -6.25% | 1,425 |
| Oct 14, 2026 | 3,992.05 | 3,992.05 | 3,816.00 | 3,929.75 | 3,929.75 | 2.27% | 2,405 |
| Oct 13, 2026 | 4,083.60 | 4,083.60 | 3,825.10 | 3,842.35 | 3,842.35 | -5.57% | 5,334 |
| Oct 12, 2026 | 4,190.70 | 4,223.95 | 4,040.10 | 4,068.80 | 4,068.80 | -1.55% | 1,425 |
| Oct 9, 2026 | 4,191.45 | 4,219.00 | 4,000.00 | 4,132.80 | 4,132.80 | 0.57% | 2,017 |
| Oct 8, 2026 | 4,294.65 | 4,312.55 | 4,090.55 | 4,109.25 | 4,109.25 | -5.28% | 3,210 |
| Oct 7, 2026 | 4,341.00 | 4,456.75 | 4,310.00 | 4,338.25 | 4,338.25 | 1.26% | 5,226 |
| Oct 6, 2026 | 4,001.05 | 4,350.00 | 4,001.05 | 4,284.20 | 4,284.20 | 5.96% | 2,266 |
| Oct 5, 2026 | 4,299.95 | 4,299.95 | 4,016.55 | 4,043.30 | 4,043.30 | 0.42% | 974 |
| Oct 1, 2026 | 3,980.00 | 4,121.40 | 3,949.05 | 4,026.50 | 4,026.50 | 0.56% | 1,332 |
| Sep 30, 2026 | 4,057.60 | 4,092.35 | 3,976.55 | 4,003.95 | 4,003.95 | -1.21% | 1,348 |
| Sep 29, 2026 | 4,092.95 | 4,093.00 | 3,954.65 | 4,052.95 | 4,052.95 | -1.58% | 2,412 |
| Sep 28, 2026 | 4,270.00 | 4,270.00 | 4,080.75 | 4,118.15 | 4,118.15 | -2.70% | 1,308 |
| Sep 25, 2026 | 4,072.90 | 4,274.45 | 3,999.95 | 4,232.55 | 4,232.55 | 5.08% | 2,293 |
| Sep 24, 2026 | 4,100.00 | 4,242.05 | 4,010.50 | 4,027.85 | 4,027.85 | -2.72% | 1,330 |
| Sep 23, 2026 | 3,939.90 | 4,179.00 | 3,939.85 | 4,140.60 | 4,140.60 | 4.45% | 2,651 |
| Sep 22, 2026 | 3,975.05 | 4,000.00 | 3,855.00 | 3,964.05 | 3,964.05 | 0.43% | 1,975 |
| Sep 21, 2026 | 3,922.00 | 4,031.00 | 3,921.95 | 3,947.00 | 3,947.00 | -1.38% | 1,476 |
| Sep 18, 2026 | 4,043.30 | 4,060.00 | 3,976.00 | 4,002.10 | 4,002.10 | -0.14% | 949 |
| Sep 17, 2026 | 4,140.95 | 4,140.95 | 3,990.00 | 4,007.85 | 4,007.85 | -0.16% | 876 |
| Sep 16, 2026 | 3,885.05 | 4,076.40 | 3,785.60 | 4,014.35 | 4,014.35 | 3.16% | 2,354 |
| Sep 15, 2026 | 4,241.00 | 4,255.15 | 3,861.00 | 3,891.55 | 3,891.55 | -7.16% | 5,075 |
| Sep 11, 2026 | 3,959.40 | 4,238.00 | 3,775.00 | 4,191.70 | 4,191.70 | 5.87% | 3,351 |
| Sep 10, 2026 | 4,008.75 | 4,049.00 | 3,941.35 | 3,959.40 | 3,959.40 | -0.89% | 1,822 |
| Sep 9, 2026 | 4,050.00 | 4,113.25 | 3,962.05 | 3,994.85 | 3,994.85 | -1.94% | 1,809 |
| Sep 8, 2026 | 4,012.40 | 4,127.90 | 3,960.00 | 4,073.75 | 4,073.75 | 2.04% | 3,486 |
| Sep 7, 2026 | 4,122.00 | 4,157.95 | 3,965.00 | 3,992.40 | 3,992.40 | -3.38% | 2,110 |
| Sep 4, 2026 | 4,152.75 | 4,172.95 | 3,974.15 | 4,132.15 | 4,132.15 | 2.24% | 2,820 |
| Sep 3, 2026 | 4,149.05 | 4,225.80 | 3,950.10 | 4,041.75 | 4,041.75 | -2.36% | 6,154 |
| Sep 2, 2026 | 4,233.40 | 4,245.70 | 4,110.00 | 4,139.25 | 4,139.25 | -3.14% | 1,996 |
| Sep 1, 2026 | 4,220.70 | 4,321.55 | 4,220.70 | 4,273.30 | 4,273.30 | 1.14% | 2,170 |
| Aug 31, 2026 | 4,306.15 | 4,360.00 | 4,184.95 | 4,225.20 | 4,225.20 | -2.42% | 1,401 |
| Aug 28, 2026 | 4,404.55 | 4,404.55 | 4,302.70 | 4,329.85 | 4,329.85 | -0.32% | 1,674 |
| Aug 27, 2026 | 4,365.05 | 4,399.90 | 4,242.00 | 4,343.70 | 4,343.70 | -0.76% | 1,624 |
| Aug 26, 2026 | 4,207.65 | 4,402.75 | 4,200.45 | 4,376.95 | 4,376.95 | 4.02% | 1,686 |
| Aug 25, 2026 | 4,299.95 | 4,339.30 | 4,165.00 | 4,207.60 | 4,207.60 | -2.16% | 2,976 |
| Aug 24, 2026 | 4,400.05 | 4,524.35 | 4,285.60 | 4,300.30 | 4,300.30 | -2.28% | 3,231 |
| Aug 21, 2026 | 4,336.15 | 4,472.05 | 4,241.80 | 4,400.70 | 4,400.70 | 2.96% | 3,286 |
| Aug 20, 2026 | 4,545.00 | 4,545.00 | 4,234.20 | 4,274.10 | 4,274.10 | -4.29% | 7,065 |
| Aug 19, 2026 | 4,935.10 | 4,959.85 | 4,423.00 | 4,465.55 | 4,465.55 | -9.14% | 7,806 |
| Aug 18, 2026 | 4,399.95 | 4,980.00 | 4,399.95 | 4,914.75 | 4,914.75 | 12.59% | 6,439 |
| Aug 17, 2026 | 4,254.75 | 4,400.00 | 4,204.80 | 4,365.20 | 4,365.20 | 2.79% | 2,074 |
| Aug 14, 2026 | 4,379.50 | 4,439.85 | 4,180.00 | 4,246.55 | 4,246.55 | -0.57% | 2,172 |
| Aug 13, 2026 | 4,640.15 | 4,640.15 | 4,200.00 | 4,270.90 | 4,270.90 | 1.25% | 2,171 |
| Aug 12, 2026 | 4,360.00 | 4,381.80 | 4,203.65 | 4,218.35 | 4,218.35 | -1.98% | 1,746 |
| Aug 11, 2026 | 4,198.00 | 4,351.25 | 4,198.00 | 4,303.45 | 4,303.45 | 2.41% | 2,877 |
| Aug 10, 2026 | 4,170.05 | 4,290.70 | 4,151.55 | 4,202.00 | 4,202.00 | 0.83% | 1,306 |
| Aug 7, 2026 | 4,077.00 | 4,219.00 | 4,076.00 | 4,167.60 | 4,167.60 | -0.25% | 1,916 |