Yarn Syndicate Limited (BOM:890197)
India · Delayed Price · Currency is INR 4.360
-0.080 (-1.80%)
At close: Jul 29, 2025
Yarn Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | - | 4,734 |
| Jul 30, 2025 | 4.28 | 4.44 | 4.28 | 4.30 | 4.30 | -1.38% | 572,079 |
| Jul 29, 2025 | 4.52 | 4.52 | 4.36 | 4.36 | 4.36 | -1.80% | 57,767 |
| Jul 28, 2025 | 4.40 | 4.44 | 4.25 | 4.44 | 4.44 | 4.96% | 48,986 |
| Jul 25, 2025 | 4.53 | 4.53 | 4.11 | 4.23 | 4.23 | -2.08% | 108,448 |
| Jul 24, 2025 | 3.95 | 4.32 | 3.92 | 4.32 | 4.32 | 4.85% | 66,320 |
| Jul 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.83% | 33,816 |
| Jul 22, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 4.80% | 15,102 |
| Jul 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.75% | 24,426 |
| Jul 18, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.99% | 14,183 |
| Jul 17, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 4.92% | 22,845 |
| Jul 16, 2025 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 4.84% | 16,676 |
| Jul 15, 2025 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | 4.73% | 104,194 |
| Jul 14, 2025 | 2.96 | 2.96 | 2.68 | 2.96 | 2.96 | 4.96% | 812,342 |
| Jul 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.83% | 82,866 |
| Jul 10, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.67% | 18,410 |
| Jul 9, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 4.90% | 24,271 |
| Jul 8, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 4.70% | 30,065 |
| Jul 7, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93% | 529,012 |
| Jul 4, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.69% | 81,825 |
| Jul 3, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.93% | 12,602 |
| Jul 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.64% | 267 |
| Jul 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | 8,383 |
| Jun 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 143,518 |
| Jun 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | 5,128 |
| Jun 26, 2025 | 1.53 | 1.69 | 1.53 | 1.69 | 1.69 | 4.97% | 1,645,359 |
| Jun 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 2,365 |
| Jun 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | 13,386 |
| Jun 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 7,303 |
| Jun 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | 10,876 |
| Jun 19, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -4.88% | 4,843 |
| Jun 18, 2025 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -4.65% | 7,789 |
| Jun 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 8,747 |
| Jun 16, 2025 | 2.37 | 2.37 | 2.26 | 2.26 | 2.26 | -4.64% | 7,697 |
| Jun 13, 2025 | 2.37 | 2.61 | 2.37 | 2.37 | 2.37 | -4.82% | 1,028,067 |
| Jun 12, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -4.96% | 12,225 |
| Jun 11, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.73% | 8,620 |
| Jun 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -4.84% | 5,599 |
| Jun 9, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 8,953 |
| Jun 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | 5,179 |
| Jun 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.76% | 5,967 |
| Jun 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.82% | 6,500 |
| Jun 3, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.85% | 5,866 |
| Jun 2, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 1,424 |
| May 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.76% | 55,453 |
| May 29, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.98% | 3,141 |
| May 28, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | -1.94% | 11,958 |
| May 27, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -1.90% | 5,803 |
| May 26, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.86% | 92 |
| May 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.83% | 264 |