Yashhtej Industries (India) Limited (BOM:544708)
India · Delayed Price · Currency is INR 52.00
-1.98 (-3.67%)
At close: Aug 21, 2026
BOM:544708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 53.98 | 53.98 | 52.00 | 52.00 | 52.00 | -3.67% | 6,000 |
| Aug 20, 2026 | 51.94 | 53.98 | 51.94 | 53.98 | 53.98 | 3.41% | 6,000 |
| Aug 19, 2026 | 51.06 | 52.40 | 51.00 | 52.20 | 52.20 | -0.38% | 6,000 |
| Aug 18, 2026 | 54.00 | 54.00 | 52.35 | 52.40 | 52.40 | -4.73% | 12,000 |
| Aug 17, 2026 | 56.17 | 56.17 | 54.75 | 55.00 | 55.00 | 2.31% | 6,000 |
| Aug 14, 2026 | 53.76 | 53.78 | 53.76 | 53.76 | 53.76 | -4.98% | 25,200 |
| Aug 13, 2026 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -4.99% | 7,200 |
| Aug 12, 2026 | 60.60 | 60.60 | 59.55 | 59.55 | 59.55 | -4.99% | 6,000 |
| Aug 11, 2026 | 62.69 | 62.69 | 62.68 | 62.68 | 62.68 | -4.99% | 3,600 |
| Aug 10, 2026 | 72.34 | 72.34 | 65.46 | 65.97 | 65.97 | -4.25% | 50,400 |
| Aug 7, 2026 | 68.50 | 68.90 | 68.50 | 68.90 | 68.90 | 5.00% | 18,000 |
| Aug 6, 2026 | 62.70 | 65.62 | 62.70 | 65.62 | 65.62 | 4.99% | 22,800 |
| Aug 5, 2026 | 60.00 | 63.50 | 60.00 | 62.50 | 62.50 | 0.48% | 9,600 |
| Aug 4, 2026 | 58.60 | 62.20 | 58.60 | 62.20 | 62.20 | 3.93% | 6,000 |
| Aug 3, 2026 | 56.69 | 59.85 | 56.69 | 59.85 | 59.85 | 5.00% | 22,800 |
| Jul 31, 2026 | 55.50 | 57.51 | 55.50 | 57.00 | 57.00 | 1.79% | 10,800 |
| Jul 30, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 9,600 |
| Jul 29, 2026 | 54.16 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 10,800 |
| Jul 28, 2026 | 56.10 | 56.10 | 52.56 | 54.00 | 54.00 | 1.01% | 18,000 |
| Jul 27, 2026 | 51.94 | 54.00 | 51.94 | 53.46 | 53.46 | 0.89% | 9,600 |
| Jul 24, 2026 | 50.35 | 53.00 | 50.35 | 52.99 | 52.99 | 3.96% | 34,800 |
| Jul 23, 2026 | 52.00 | 52.29 | 50.31 | 50.97 | 50.97 | -3.74% | 19,200 |
| Jul 22, 2026 | 52.00 | 53.90 | 50.41 | 52.95 | 52.95 | 1.24% | 9,600 |
| Jul 21, 2026 | 51.85 | 52.30 | 51.00 | 52.30 | 52.30 | 0.87% | 12,000 |
| Jul 20, 2026 | 49.48 | 51.90 | 49.48 | 51.85 | 51.85 | 4.79% | 30,000 |
| Jul 17, 2026 | 52.90 | 53.97 | 48.85 | 49.48 | 49.48 | -3.74% | 27,600 |
| Jul 16, 2026 | 50.10 | 51.40 | 49.90 | 51.40 | 51.40 | 4.98% | 54,000 |
| Jul 15, 2026 | 47.75 | 48.99 | 45.03 | 48.96 | 48.96 | 4.93% | 31,200 |
| Jul 14, 2026 | 46.25 | 47.74 | 45.03 | 46.66 | 46.66 | 1.99% | 14,400 |
| Jul 13, 2026 | 46.20 | 46.20 | 45.61 | 45.75 | 45.75 | -4.05% | 7,200 |
| Jul 10, 2026 | 48.96 | 49.20 | 46.61 | 47.68 | 47.68 | -2.61% | 7,200 |
| Jul 9, 2026 | 47.00 | 48.96 | 45.50 | 48.96 | 48.96 | 4.17% | 13,200 |
| Jul 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.21% | 3,600 |
| Jul 7, 2026 | 46.10 | 47.80 | 46.00 | 46.90 | 46.90 | 1.96% | 14,400 |
| Jul 6, 2026 | 46.08 | 46.08 | 44.52 | 46.00 | 46.00 | -0.17% | 16,800 |
| Jul 3, 2026 | 48.50 | 48.50 | 46.08 | 46.08 | 46.08 | -4.99% | 26,400 |
| Jul 2, 2026 | 47.00 | 48.50 | 45.60 | 48.50 | 48.50 | 2.75% | 9,600 |
| Jul 1, 2026 | 49.10 | 49.10 | 47.03 | 47.20 | 47.20 | -4.65% | 16,800 |
| Jun 30, 2026 | 48.50 | 49.90 | 46.71 | 49.50 | 49.50 | 2.06% | 16,800 |
| Jun 29, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 6,000 |
| Jun 25, 2026 | 52.00 | 52.00 | 48.50 | 48.50 | 48.50 | -3.04% | 18,000 |
| Jun 24, 2026 | 50.70 | 52.50 | 50.00 | 50.02 | 50.02 | 0.04% | 88,800 |
| Jun 23, 2026 | 51.99 | 51.99 | 49.88 | 50.00 | 50.00 | -4.76% | 24,000 |
| Jun 22, 2026 | 52.00 | 52.50 | 50.45 | 52.50 | 52.50 | -0.76% | 14,400 |
| Jun 19, 2026 | 50.51 | 54.65 | 50.51 | 52.90 | 52.90 | -0.49% | 13,200 |
| Jun 18, 2026 | 55.95 | 55.95 | 53.16 | 53.16 | 53.16 | -4.99% | 9,600 |
| Jun 17, 2026 | 56.00 | 56.89 | 55.95 | 55.95 | 55.95 | 3.25% | 39,600 |
| Jun 16, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 5.00% | 36,000 |
| Jun 15, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 4.98% | 9,600 |
| Jun 12, 2026 | 51.74 | 51.74 | 49.16 | 49.16 | 49.16 | -4.99% | 27,600 |