Yasho Industries Limited (BOM:541167)
India · Delayed Price · Currency is INR 4,118.15
-114.40 (-2.70%)
At close: Sep 28, 2026
Yasho Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4,469.95 | 4,469.95 | 3,985.70 | 4,178.25 | 4,178.25 | 0.58% | 4,378 |
| Aug 5, 2026 | 4,350.80 | 4,360.00 | 4,075.00 | 4,153.95 | 4,153.95 | -4.96% | 8,234 |
| Aug 4, 2026 | 3,960.95 | 4,475.00 | 3,960.90 | 4,370.85 | 4,370.85 | 12.52% | 14,309 |
| Aug 3, 2026 | 4,169.95 | 4,216.60 | 3,700.15 | 3,884.50 | 3,884.50 | 0.58% | 18,824 |
| Jul 31, 2026 | 3,221.00 | 3,862.25 | 3,221.00 | 3,862.25 | 3,862.25 | 20.00% | 29,264 |
| Jul 30, 2026 | 3,153.45 | 3,278.75 | 3,117.50 | 3,218.55 | 3,218.55 | 3.16% | 2,192 |
| Jul 29, 2026 | 3,249.05 | 3,360.40 | 3,099.70 | 3,120.60 | 3,120.10 | -2.37% | 3,458 |
| Jul 28, 2026 | 3,090.00 | 3,225.00 | 3,038.85 | 3,196.20 | 3,195.69 | 2.99% | 1,276 |
| Jul 27, 2026 | 3,195.00 | 3,195.00 | 3,040.65 | 3,103.40 | 3,102.90 | 1.09% | 707 |
| Jul 24, 2026 | 3,089.85 | 3,122.45 | 3,030.00 | 3,069.85 | 3,069.36 | -0.31% | 1,744 |
| Jul 23, 2026 | 3,205.20 | 3,247.90 | 3,062.00 | 3,079.55 | 3,079.06 | -4.21% | 1,309 |
| Jul 22, 2026 | 3,151.15 | 3,260.00 | 3,130.20 | 3,214.90 | 3,214.38 | 2.02% | 2,658 |
| Jul 21, 2026 | 3,119.85 | 3,169.00 | 3,084.95 | 3,151.15 | 3,150.65 | 2.86% | 2,559 |
| Jul 20, 2026 | 2,989.60 | 3,102.95 | 2,957.40 | 3,063.60 | 3,063.11 | 1.50% | 2,342 |