Yarn Syndicate Limited (BOM:890197)
India · Delayed Price · Currency is INR 2.080
+0.180 (9.47%)
At close: Apr 22, 2026
BOM:890197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.94 | 2.24 | 1.91 | 2.08 | 2.08 | 9.47% | 9,094 |
| Apr 21, 2026 | 1.70 | 2.04 | 1.67 | 1.90 | 1.90 | 11.76% | 15,063 |
| Apr 20, 2026 | 1.44 | 1.72 | 1.23 | 1.70 | 1.70 | 18.06% | 19,668 |
| Apr 17, 2026 | 1.30 | 1.47 | 1.30 | 1.44 | 1.44 | 10.77% | 12,472 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.29 | 1.30 | 1.30 | -1.52% | 13,143 |
| Apr 15, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -4.35% | 5,191 |
| Apr 13, 2026 | 1.27 | 1.40 | 1.21 | 1.38 | 1.38 | 11.29% | 18,780 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.15 | 1.24 | 1.24 | 4.20% | 25,362 |
| Apr 9, 2026 | 1.23 | 1.23 | 1.05 | 1.19 | 1.19 | 4.39% | 3,532 |
| Apr 8, 2026 | 1.18 | 1.20 | 1.04 | 1.14 | 1.14 | -3.39% | 51,442 |
| Apr 7, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | 2.61% | 2,501 |
| Apr 6, 2026 | 1.08 | 1.25 | 1.03 | 1.15 | 1.15 | 4.55% | 145,282 |
| Apr 2, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 3,562 |
| Apr 1, 2026 | 1.08 | 1.18 | 1.08 | 1.10 | 1.10 | 1.85% | 5,633 |
| Mar 30, 2026 | 1.14 | 1.14 | 1.01 | 1.08 | 1.08 | 6.93% | 3,760 |
| Mar 27, 2026 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -8.18% | 12,439 |
| Mar 25, 2026 | 1.17 | 1.17 | 1.00 | 1.10 | 1.10 | 10.00% | 28,887 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.00 | 1.00 | 1.00 | -0.99% | 24,332 |
| Mar 23, 2026 | 1.08 | 1.16 | 1.00 | 1.01 | 1.01 | -0.98% | 141,533 |
| Mar 20, 2026 | 1.19 | 1.28 | 0.96 | 1.02 | 1.02 | -14.29% | 92,541 |
| Mar 19, 2026 | 1.00 | 1.22 | 1.00 | 1.19 | 1.19 | 12.26% | 13,714 |
| Mar 18, 2026 | 1.19 | 1.20 | 1.02 | 1.06 | 1.06 | - | 77,951 |
| Mar 17, 2026 | 1.05 | 1.18 | 0.86 | 1.06 | 1.06 | 1.92% | 190,370 |
| Mar 16, 2026 | 1.08 | 1.18 | 0.90 | 1.04 | 1.04 | 0.97% | 14,510 |
| Mar 13, 2026 | 1.07 | 1.18 | 1.00 | 1.03 | 1.03 | -1.90% | 109,037 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.04 | 1.05 | 1.05 | -19.23% | 156,423 |
| Mar 11, 2026 | 1.21 | 1.45 | 0.97 | 1.30 | 1.30 | 7.44% | 98,761 |
| Mar 10, 2026 | 1.44 | 1.67 | 1.21 | 1.21 | 1.21 | -19.87% | 188,471 |
| Mar 9, 2026 | 1.75 | 1.75 | 1.44 | 1.51 | 1.51 | -16.11% | 123,056 |
| Mar 6, 2026 | 2.38 | 2.38 | 1.75 | 1.80 | 1.80 | -17.43% | 29,401 |
| Mar 5, 2026 | 2.37 | 2.46 | 2.00 | 2.18 | 2.18 | -8.40% | 40,351 |
| Mar 4, 2026 | 2.69 | 2.69 | 2.10 | 2.38 | 2.38 | -0.83% | 5,697 |
| Mar 2, 2026 | 2.40 | 2.40 | 2.39 | 2.40 | 2.40 | -2.04% | 1,054 |
| Feb 27, 2026 | 2.79 | 2.79 | 2.06 | 2.45 | 2.45 | 0.82% | 21,266 |
| Feb 26, 2026 | 2.14 | 2.43 | 2.14 | 2.43 | 2.43 | - | 3,043 |
| Feb 25, 2026 | 2.24 | 2.49 | 2.24 | 2.43 | 2.43 | 8.00% | 1,976 |
| Feb 24, 2026 | 2.62 | 2.62 | 2.20 | 2.25 | 2.25 | -14.12% | 1,953 |
| Feb 23, 2026 | 2.76 | 2.76 | 2.62 | 2.62 | 2.62 | 11.49% | 2,800 |
| Feb 20, 2026 | 2.56 | 2.56 | 2.30 | 2.35 | 2.35 | -1.67% | 4,580 |
| Feb 19, 2026 | 2.70 | 2.70 | 2.31 | 2.39 | 2.39 | -7.72% | 6,987 |
| Feb 18, 2026 | 2.31 | 2.63 | 2.20 | 2.59 | 2.59 | 14.10% | 22,219 |
| Feb 17, 2026 | 2.20 | 2.29 | 2.20 | 2.27 | 2.27 | 18.85% | 5,841 |
| Feb 16, 2026 | 2.17 | 2.32 | 1.80 | 1.91 | 1.91 | -9.05% | 4,410 |
| Feb 13, 2026 | 2.31 | 2.31 | 2.07 | 2.10 | 2.10 | -8.70% | 3,073 |
| Feb 12, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | - | 907 |
| Feb 11, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 0.88% | 112 |
| Feb 10, 2026 | 2.30 | 2.32 | 2.28 | 2.28 | 2.28 | -6.56% | 4,547 |
| Feb 9, 2026 | 2.50 | 2.55 | 2.44 | 2.44 | 2.44 | -2.01% | 327 |
| Feb 6, 2026 | 2.53 | 2.53 | 2.49 | 2.49 | 2.49 | 9.21% | 737 |
| Feb 4, 2026 | 2.20 | 2.33 | 2.20 | 2.28 | 2.28 | 5.56% | 2,770 |