Yaashvi Jewellers Limited (BOM:544770)
India · Delayed Price · Currency is INR 82.00
-4.54 (-5.25%)
At close: Oct 23, 2026
Yaashvi Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.50 | 85.50 | 82.00 | 82.00 | 82.00 | -5.25% | 16,000 |
| Oct 22, 2026 | 84.00 | 88.00 | 82.00 | 86.54 | 86.54 | 3.90% | 36,800 |
| Oct 21, 2026 | 88.90 | 91.00 | 82.01 | 83.29 | 83.29 | -3.77% | 57,600 |
| Oct 19, 2026 | 89.00 | 95.00 | 83.30 | 86.55 | 86.55 | 0.12% | 436,800 |
| Oct 16, 2026 | 79.50 | 88.44 | 79.29 | 86.45 | 86.45 | 10.44% | 152,000 |
| Oct 15, 2026 | 80.40 | 80.40 | 75.25 | 78.28 | 78.28 | -2.39% | 41,600 |
| Oct 14, 2026 | 83.00 | 83.00 | 80.05 | 80.20 | 80.20 | -1.00% | 8,000 |
| Oct 13, 2026 | 83.00 | 83.50 | 81.00 | 81.01 | 81.01 | -0.11% | 51,200 |
| Oct 12, 2026 | 81.60 | 82.00 | 81.00 | 81.10 | 81.10 | -1.10% | 8,000 |
| Oct 9, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 4.99% | 4,800 |
| Oct 8, 2026 | 81.00 | 81.55 | 78.10 | 78.10 | 78.10 | -3.58% | 17,600 |
| Oct 7, 2026 | 77.94 | 83.90 | 77.94 | 81.00 | 81.00 | 7.60% | 48,000 |
| Oct 6, 2026 | 76.55 | 77.00 | 74.25 | 75.28 | 75.28 | -2.71% | 27,200 |
| Oct 1, 2026 | 80.00 | 80.00 | 76.25 | 77.38 | 77.38 | -5.06% | 41,600 |
| Sep 30, 2026 | 82.01 | 82.01 | 79.11 | 81.50 | 81.50 | -1.81% | 16,000 |
| Sep 29, 2026 | 83.60 | 86.00 | 81.51 | 83.00 | 83.00 | 1.43% | 81,600 |
| Sep 28, 2026 | 83.70 | 83.70 | 79.20 | 81.83 | 81.83 | 1.35% | 28,800 |
| Sep 25, 2026 | 81.00 | 83.00 | 80.15 | 80.74 | 80.74 | -1.54% | 38,400 |
| Sep 24, 2026 | 81.00 | 85.89 | 81.00 | 82.00 | 82.00 | 1.13% | 30,400 |
| Sep 23, 2026 | 86.02 | 89.69 | 80.00 | 81.08 | 81.08 | -5.68% | 56,000 |
| Sep 22, 2026 | 90.05 | 94.00 | 85.00 | 85.96 | 85.96 | 0.50% | 304,000 |
| Sep 21, 2026 | 69.20 | 85.53 | 69.00 | 85.53 | 85.53 | 19.99% | 188,800 |
| Sep 18, 2026 | 72.65 | 72.65 | 70.10 | 71.28 | 71.28 | -3.35% | 25,600 |
| Sep 17, 2026 | 77.02 | 77.02 | 72.99 | 73.75 | 73.75 | -4.22% | 19,200 |
| Sep 16, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 2.63% | 4,800 |
| Sep 15, 2026 | 82.39 | 82.81 | 73.00 | 75.03 | 75.03 | -9.42% | 153,600 |
| Sep 11, 2026 | 80.95 | 83.00 | 80.95 | 82.83 | 82.83 | 2.32% | 11,200 |
| Sep 10, 2026 | 79.50 | 81.00 | 77.10 | 80.95 | 80.95 | 0.35% | 64,000 |
| Sep 9, 2026 | 77.90 | 80.99 | 77.75 | 80.67 | 80.67 | -0.22% | 41,600 |
| Sep 8, 2026 | 80.00 | 81.00 | 78.00 | 80.85 | 80.85 | 1.37% | 612,800 |
| Sep 7, 2026 | 75.20 | 80.16 | 75.20 | 79.76 | 79.76 | 5.78% | 33,600 |
| Sep 4, 2026 | 76.90 | 77.00 | 75.40 | 75.40 | 75.40 | -2.65% | 6,400 |
| Sep 2, 2026 | 78.10 | 78.10 | 71.00 | 77.45 | 77.45 | -1.97% | 41,600 |
| Sep 1, 2026 | 82.50 | 82.50 | 78.40 | 79.01 | 79.01 | -3.83% | 22,400 |
| Aug 31, 2026 | 80.99 | 84.70 | 80.99 | 82.16 | 82.16 | -1.30% | 17,600 |
| Aug 28, 2026 | 86.40 | 86.40 | 81.25 | 83.24 | 83.24 | -3.66% | 11,200 |
| Aug 27, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 3.39% | 1,600 |
| Aug 26, 2026 | 84.81 | 84.81 | 83.00 | 83.57 | 83.57 | -1.67% | 14,400 |
| Aug 25, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -2.01% | 3,200 |
| Aug 24, 2026 | 90.05 | 90.05 | 85.05 | 86.73 | 86.73 | -3.96% | 17,600 |
| Aug 21, 2026 | 86.79 | 93.97 | 86.79 | 90.31 | 90.31 | 6.40% | 40,000 |
| Aug 20, 2026 | 87.00 | 87.35 | 80.01 | 84.88 | 84.88 | -3.88% | 38,400 |
| Aug 19, 2026 | 95.00 | 95.00 | 88.11 | 88.31 | 88.31 | -6.96% | 22,400 |
| Aug 18, 2026 | 91.50 | 95.50 | 90.42 | 94.92 | 94.92 | 4.98% | 227,200 |
| Aug 17, 2026 | 78.80 | 90.42 | 78.80 | 90.42 | 90.42 | 20.00% | 542,400 |
| Aug 14, 2026 | 79.00 | 81.00 | 73.55 | 75.35 | 75.35 | -1.12% | 14,400 |
| Aug 13, 2026 | 76.25 | 76.25 | 76.20 | 76.20 | 76.20 | -0.85% | 14,400 |
| Aug 12, 2026 | 78.50 | 78.50 | 76.20 | 76.85 | 76.85 | 0.85% | 11,200 |
| Aug 11, 2026 | 76.50 | 76.50 | 76.20 | 76.20 | 76.20 | -1.08% | 8,000 |
| Aug 10, 2026 | 77.10 | 77.65 | 76.15 | 77.03 | 77.03 | -1.92% | 14,400 |