Yasho Industries Limited (BOM:541167)
India · Delayed Price · Currency is INR 1,493.10
-14.95 (-0.99%)
At close: May 5, 2026
Yasho Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |