Yajur Fibres Limited (BOM:544676)
India · Delayed Price · Currency is INR 37.99
-2.34 (-5.80%)
At close: Mar 27, 2026
Yajur Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.75 | 40.75 | 37.75 | 37.99 | 37.99 | -5.80% | 124,000 |
| Mar 25, 2026 | 42.10 | 42.50 | 40.05 | 40.33 | 40.33 | -2.91% | 74,400 |
| Mar 24, 2026 | 44.45 | 44.45 | 41.02 | 41.54 | 41.54 | 1.59% | 32,800 |
| Mar 23, 2026 | 43.00 | 43.00 | 38.99 | 40.89 | 40.89 | -7.28% | 99,200 |
| Mar 20, 2026 | 44.20 | 44.90 | 42.97 | 44.10 | 44.10 | 2.65% | 48,800 |
| Mar 19, 2026 | 44.25 | 44.25 | 42.31 | 42.96 | 42.96 | -4.96% | 12,000 |
| Mar 18, 2026 | 45.01 | 45.50 | 44.00 | 45.20 | 45.20 | 0.09% | 40,000 |
| Mar 17, 2026 | 45.00 | 45.96 | 45.00 | 45.16 | 45.16 | 3.44% | 40,000 |
| Mar 16, 2026 | 44.50 | 44.50 | 43.00 | 43.66 | 43.66 | -1.89% | 64,800 |
| Mar 13, 2026 | 47.50 | 47.50 | 43.66 | 44.50 | 44.50 | -0.27% | 25,600 |
| Mar 12, 2026 | 43.10 | 44.98 | 43.10 | 44.62 | 44.62 | 3.05% | 64,800 |
| Mar 11, 2026 | 44.95 | 44.95 | 42.00 | 43.30 | 43.30 | -1.12% | 169,600 |
| Mar 10, 2026 | 43.15 | 44.40 | 42.10 | 43.79 | 43.79 | 0.90% | 54,400 |
| Mar 9, 2026 | 46.00 | 46.00 | 43.00 | 43.40 | 43.40 | -5.90% | 52,000 |
| Mar 6, 2026 | 47.64 | 47.64 | 46.00 | 46.12 | 46.12 | -0.43% | 17,600 |
| Mar 5, 2026 | 47.55 | 48.05 | 46.01 | 46.32 | 46.32 | -2.69% | 71,200 |
| Mar 4, 2026 | 47.01 | 49.01 | 46.00 | 47.60 | 47.60 | -1.39% | 53,600 |
| Mar 2, 2026 | 47.02 | 49.69 | 46.00 | 48.27 | 48.27 | -6.24% | 71,200 |
| Feb 27, 2026 | 50.05 | 52.01 | 50.05 | 51.48 | 51.48 | 0.51% | 31,200 |
| Feb 26, 2026 | 52.20 | 52.20 | 50.50 | 51.22 | 51.22 | 0.57% | 56,800 |
| Feb 25, 2026 | 53.00 | 54.50 | 50.21 | 50.93 | 50.93 | -5.65% | 84,800 |
| Feb 24, 2026 | 57.11 | 57.99 | 53.00 | 53.98 | 53.98 | -6.77% | 88,000 |
| Feb 23, 2026 | 59.99 | 61.99 | 57.50 | 57.90 | 57.90 | -2.43% | 119,200 |
| Feb 20, 2026 | 60.01 | 60.80 | 59.00 | 59.34 | 59.34 | -2.80% | 53,600 |
| Feb 19, 2026 | 60.35 | 62.00 | 60.00 | 61.05 | 61.05 | 0.26% | 68,800 |
| Feb 18, 2026 | 61.73 | 62.40 | 59.95 | 60.89 | 60.89 | -1.36% | 57,600 |
| Feb 17, 2026 | 61.24 | 62.59 | 59.01 | 61.73 | 61.73 | 0.80% | 39,200 |
| Feb 16, 2026 | 61.80 | 63.38 | 61.00 | 61.24 | 61.24 | -2.39% | 32,800 |
| Feb 13, 2026 | 60.00 | 65.00 | 60.00 | 62.74 | 62.74 | 0.35% | 76,800 |
| Feb 12, 2026 | 63.00 | 63.00 | 60.00 | 62.52 | 62.52 | -2.95% | 96,800 |
| Feb 11, 2026 | 67.00 | 67.50 | 63.30 | 64.42 | 64.42 | -6.84% | 130,400 |
| Feb 10, 2026 | 70.20 | 70.50 | 68.05 | 69.15 | 69.15 | -1.03% | 45,600 |
| Feb 9, 2026 | 71.52 | 72.26 | 68.00 | 69.87 | 69.87 | -2.78% | 87,200 |
| Feb 6, 2026 | 73.00 | 73.00 | 70.50 | 71.87 | 71.87 | -0.32% | 34,400 |
| Feb 5, 2026 | 68.55 | 73.87 | 68.55 | 72.10 | 72.10 | 0.54% | 69,600 |
| Feb 4, 2026 | 75.33 | 76.76 | 68.00 | 71.71 | 71.71 | -6.71% | 189,600 |
| Feb 3, 2026 | 78.60 | 84.01 | 75.80 | 76.87 | 76.87 | 2.47% | 368,800 |
| Feb 2, 2026 | 63.00 | 75.63 | 63.00 | 75.02 | 75.02 | 19.02% | 720,800 |
| Feb 1, 2026 | 64.80 | 67.64 | 57.21 | 63.03 | 63.03 | -10.41% | 1,330,400 |
| Jan 30, 2026 | 70.35 | 78.95 | 70.35 | 70.35 | 70.35 | -19.97% | 697,600 |
| Jan 29, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -4.97% | 1,600 |
| Jan 28, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -4.98% | 800 |
| Jan 27, 2026 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | -4.98% | 8,800 |
| Jan 23, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -4.96% | 800 |
| Jan 22, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -4.98% | 800 |
| Jan 21, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -4.98% | 1,600 |
| Jan 19, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -4.97% | 2,400 |
| Jan 16, 2026 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | -4.99% | 7,200 |