Yaashvi Jewellers Limited (BOM:544770)
India · Delayed Price · Currency is INR 77.38
-4.12 (-5.06%)
At close: Oct 1, 2026
Yaashvi Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 83.00 | 83.55 | 77.00 | 78.54 | 78.54 | -4.88% | 120,000 |
| Aug 6, 2026 | 80.50 | 87.99 | 80.05 | 82.57 | 82.57 | 1.31% | 260,800 |
| Aug 5, 2026 | 74.50 | 81.50 | 74.50 | 81.50 | 81.50 | 13.19% | 89,600 |
| Aug 4, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 8,000 |
| Aug 3, 2026 | 70.05 | 73.00 | 70.05 | 73.00 | 73.00 | 4.29% | 115,200 |
| Jul 31, 2026 | 72.00 | 74.00 | 69.20 | 70.00 | 70.00 | -4.89% | 64,000 |
| Jul 30, 2026 | 73.00 | 74.70 | 72.00 | 73.60 | 73.60 | 1.73% | 80,000 |
| Jul 29, 2026 | 66.25 | 75.00 | 66.00 | 72.35 | 72.35 | 12.61% | 201,600 |
| Jul 28, 2026 | 63.00 | 68.00 | 63.00 | 64.25 | 64.25 | -2.50% | 158,400 |
| Jul 27, 2026 | 68.60 | 73.00 | 65.00 | 65.90 | 65.90 | -8.47% | 126,400 |
| Jul 24, 2026 | 67.50 | 72.90 | 67.00 | 72.00 | 72.00 | 2.35% | 59,200 |
| Jul 23, 2026 | 72.75 | 75.00 | 68.50 | 70.35 | 70.35 | -5.38% | 201,600 |
| Jul 22, 2026 | 72.50 | 76.90 | 70.15 | 74.35 | 74.35 | 1.85% | 120,000 |