Yashhtej Industries (India) Limited (BOM:544708)
India · Delayed Price · Currency is INR 52.90
-0.26 (-0.49%)
At close: Jun 19, 2026
BOM:544708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 50.00 | 52.00 | 48.05 | 51.74 | 51.74 | 2.97% | 20,400 |
| Jun 10, 2026 | 51.80 | 52.00 | 49.80 | 50.25 | 50.25 | -2.75% | 19,200 |
| Jun 9, 2026 | 50.05 | 53.00 | 50.05 | 51.67 | 51.67 | -1.92% | 30,000 |
| Jun 8, 2026 | 53.50 | 53.50 | 52.68 | 52.68 | 52.68 | -5.00% | 13,200 |
| Jun 5, 2026 | 58.00 | 58.00 | 55.35 | 55.45 | 55.45 | -4.77% | 18,000 |
| Jun 4, 2026 | 61.00 | 61.00 | 57.05 | 58.23 | 58.23 | -2.95% | 10,800 |
| Jun 3, 2026 | 61.10 | 61.10 | 58.44 | 60.00 | 60.00 | -2.44% | 14,400 |
| Jun 2, 2026 | 60.10 | 61.50 | 60.10 | 61.50 | 61.50 | -0.82% | 16,800 |
| Jun 1, 2026 | 61.80 | 64.48 | 61.80 | 62.01 | 62.01 | -2.96% | 14,400 |
| May 29, 2026 | 66.00 | 66.00 | 62.05 | 63.90 | 63.90 | -1.69% | 14,400 |
| May 27, 2026 | 66.90 | 66.90 | 63.25 | 65.00 | 65.00 | -0.76% | 68,400 |
| May 26, 2026 | 62.26 | 67.00 | 62.23 | 65.50 | 65.50 | - | 68,400 |
| May 25, 2026 | 66.15 | 66.20 | 62.13 | 65.50 | 65.50 | 0.15% | 39,600 |
| May 22, 2026 | 65.75 | 65.75 | 65.40 | 65.40 | 65.40 | 2.16% | 19,200 |
| May 21, 2026 | 67.00 | 67.00 | 63.55 | 64.02 | 64.02 | -2.36% | 57,600 |
| May 20, 2026 | 67.70 | 70.00 | 65.25 | 65.57 | 65.57 | -3.22% | 24,000 |
| May 19, 2026 | 66.50 | 68.90 | 63.65 | 67.75 | 67.75 | 1.13% | 54,000 |
| May 18, 2026 | 67.00 | 67.18 | 64.85 | 66.99 | 66.99 | 4.69% | 33,600 |
| May 15, 2026 | 62.80 | 63.99 | 62.80 | 63.99 | 63.99 | 4.99% | 16,800 |
| May 14, 2026 | 60.80 | 60.95 | 60.80 | 60.95 | 60.95 | 5.00% | 48,000 |
| May 13, 2026 | 58.67 | 58.68 | 57.51 | 58.05 | 58.05 | -1.07% | 8,400 |
| May 12, 2026 | 58.70 | 58.70 | 58.68 | 58.68 | 58.68 | -4.99% | 25,200 |
| May 11, 2026 | 62.50 | 62.50 | 61.75 | 61.76 | 61.76 | -4.98% | 18,000 |
| May 8, 2026 | 64.16 | 65.00 | 63.27 | 65.00 | 65.00 | -2.40% | 25,200 |
| May 7, 2026 | 66.89 | 67.99 | 66.35 | 66.60 | 66.60 | 1.37% | 8,400 |
| May 6, 2026 | 66.70 | 66.89 | 64.20 | 65.70 | 65.70 | -2.42% | 43,200 |
| May 5, 2026 | 67.52 | 71.47 | 67.33 | 67.33 | 67.33 | -5.00% | 22,800 |
| May 4, 2026 | 67.50 | 74.34 | 67.39 | 70.87 | 70.87 | -0.08% | 54,000 |
| Apr 30, 2026 | 64.19 | 70.93 | 64.19 | 70.93 | 70.93 | 4.99% | 156,000 |
| Apr 29, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -4.99% | 3,600 |
| Apr 28, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | -5.00% | 12,000 |
| Apr 27, 2026 | 74.85 | 76.00 | 74.85 | 74.85 | 74.85 | -4.99% | 104,400 |
| Apr 24, 2026 | 75.50 | 80.25 | 75.50 | 78.78 | 78.78 | -0.87% | 268,800 |
| Apr 23, 2026 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | -5.00% | 69,600 |
| Apr 22, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -5.00% | 50,400 |
| Apr 21, 2026 | 94.80 | 97.10 | 88.05 | 88.05 | 88.05 | -5.00% | 103,200 |
| Apr 20, 2026 | 91.00 | 92.68 | 87.00 | 92.68 | 92.68 | 5.00% | 152,400 |
| Apr 17, 2026 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 5.00% | 24,000 |
| Apr 16, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 5.00% | 24,000 |
| Apr 15, 2026 | 80.07 | 80.07 | 80.00 | 80.07 | 80.07 | 5.00% | 18,000 |
| Apr 13, 2026 | 76.20 | 76.26 | 72.30 | 76.26 | 76.26 | 5.00% | 75,600 |
| Apr 10, 2026 | 70.00 | 72.63 | 70.00 | 72.63 | 72.63 | 4.99% | 105,600 |
| Apr 9, 2026 | 69.00 | 72.29 | 65.41 | 69.18 | 69.18 | 0.48% | 604,800 |
| Apr 8, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 4.99% | 6,000 |