Yarn Syndicate Limited (BOM:890197)
India · Delayed Price · Currency is INR 1.030
-0.250 (-19.53%)
At close: May 14, 2026
BOM:890197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.48 | 1.48 | 1.03 | 1.03 | 1.03 | -19.53% | 269,597 |
| May 13, 2026 | 1.60 | 1.70 | 1.28 | 1.28 | 1.28 | -20.00% | 225,743 |
| May 12, 2026 | 1.83 | 1.83 | 1.60 | 1.60 | 1.60 | -12.57% | 3,963 |
| May 11, 2026 | 1.99 | 1.99 | 1.57 | 1.83 | 1.83 | 1.67% | 48,931 |
| May 8, 2026 | 1.90 | 1.90 | 1.60 | 1.80 | 1.80 | 5.88% | 6,122 |
| May 7, 2026 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | 6.25% | 30,164 |
| May 6, 2026 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | - | 24,477 |
| May 5, 2026 | 1.75 | 1.75 | 1.53 | 1.60 | 1.60 | -8.57% | 12,041 |
| May 4, 2026 | 1.81 | 1.81 | 1.44 | 1.75 | 1.75 | 0.57% | 5,748 |
| Apr 30, 2026 | 1.59 | 1.85 | 1.48 | 1.74 | 1.74 | 8.75% | 18,008 |
| Apr 29, 2026 | 1.99 | 1.99 | 1.56 | 1.60 | 1.60 | -8.05% | 24,957 |
| Apr 28, 2026 | 1.65 | 2.00 | 1.42 | 1.74 | 1.74 | 2.35% | 32,824 |
| Apr 27, 2026 | 1.99 | 1.99 | 1.65 | 1.70 | 1.70 | -12.82% | 4,723 |
| Apr 24, 2026 | 2.04 | 2.04 | 1.82 | 1.95 | 1.95 | -4.41% | 7,744 |
| Apr 23, 2026 | 2.07 | 2.07 | 1.81 | 2.04 | 2.04 | -1.92% | 1,988 |
| 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 |