Yashhtej Industries (India) Limited (BOM:544708)
India · Delayed Price · Currency is INR 63.90
-1.10 (-1.69%)
At close: May 29, 2026
BOM:544708 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 5.00% | 20,400 |
| Apr 6, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 4.99% | 39,600 |
| Apr 2, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 4.99% | 10,800 |
| Apr 1, 2026 | 56.64 | 56.66 | 56.64 | 56.66 | 56.66 | 4.98% | 21,600 |
| Mar 30, 2026 | 53.00 | 53.97 | 50.81 | 53.97 | 53.97 | 5.00% | 138,000 |
| Mar 27, 2026 | 49.99 | 51.40 | 46.52 | 51.40 | 51.40 | 4.98% | 561,600 |
| Mar 25, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 5.00% | 42,000 |
| Mar 24, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 5.00% | 6,000 |
| Mar 23, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 4.99% | 26,400 |
| Mar 20, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 4.99% | 18,000 |
| Mar 19, 2026 | 39.75 | 40.29 | 39.50 | 40.29 | 40.29 | 4.98% | 44,400 |
| Mar 18, 2026 | 34.74 | 38.38 | 34.74 | 38.38 | 38.38 | 4.98% | 626,400 |
| Mar 17, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -4.99% | 242,400 |
| Mar 16, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -9.99% | 194,400 |
| Mar 13, 2026 | 42.75 | 43.50 | 42.75 | 42.75 | 42.75 | -9.98% | 622,800 |