IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.58	32.80	31.22	32.74	32.74	3.67%	1,594,480
Jul 30, 2026	32.44	32.44	31.30	31.58	31.58	-2.23%	2,021,874
Jul 29, 2026	33.08	33.28	31.72	32.30	32.30	-2.36%	1,686,609
Jul 28, 2026	34.48	34.48	32.96	33.08	33.08	-3.50%	1,240,223
Jul 27, 2026	34.84	35.30	34.08	34.28	34.28	-1.89%	1,056,324
Jul 24, 2026	35.90	35.90	34.22	34.94	34.94	-1.30%	973,056
Jul 23, 2026	35.90	36.10	35.28	35.40	35.40	-0.90%	721,508
Jul 22, 2026	36.18	36.38	35.58	35.72	35.72	-0.89%	677,050
Jul 21, 2026	36.12	36.32	35.56	36.04	36.04	0.45%	728,321
Jul 20, 2026	36.28	36.28	35.60	35.88	35.88	-	388,208
Jul 17, 2026	37.00	37.06	35.74	35.88	35.88	-3.29%	1,045,815
Jul 16, 2026	36.72	37.48	36.68	37.10	37.10	1.03%	773,850
Jul 14, 2026	36.96	37.34	36.58	36.72	36.72	-0.65%	533,953
Jul 13, 2026	37.82	38.08	36.96	36.96	36.96	-2.79%	674,465
Jul 10, 2026	38.40	38.98	37.80	38.02	38.02	-0.94%	648,290
Jul 9, 2026	38.94	39.24	38.00	38.38	38.38	-1.13%	405,143
Jul 8, 2026	39.64	40.00	38.82	38.82	38.82	-2.32%	440,933
Jul 7, 2026	39.50	40.94	39.24	39.74	39.74	0.61%	594,365
Jul 6, 2026	41.98	42.08	39.50	39.50	39.50	-4.40%	1,333,781
Jul 3, 2026	40.98	41.50	40.30	41.32	41.32	1.57%	609,739
Jul 2, 2026	40.74	41.10	40.14	40.68	40.68	1.60%	650,324
Jul 1, 2026	39.88	40.88	39.62	40.04	40.04	0.40%	462,482
Jun 30, 2026	39.60	40.10	39.32	39.88	39.88	0.71%	599,357
Jun 29, 2026	40.26	40.88	39.60	39.60	39.60	-1.64%	432,616
Jun 26, 2026	40.02	40.54	39.76	40.26	40.26	1.00%	385,427
Jun 25, 2026	41.40	41.40	39.70	39.86	39.86	0.45%	573,422
Jun 24, 2026	40.28	42.16	39.68	39.68	39.68	-1.44%	631,935
Jun 23, 2026	41.26	41.36	40.26	40.26	40.26	-2.42%	450,511
Jun 22, 2026	41.92	42.04	41.20	41.26	41.26	-1.20%	774,281
Jun 19, 2026	43.56	43.56	41.62	41.76	41.76	-5.09%	1,607,230
Jun 18, 2026	40.12	44.00	39.90	44.00	44.00	8.80%	2,074,740
Jun 17, 2026	41.94	41.94	40.34	40.44	40.44	-2.55%	754,854
Jun 16, 2026	40.98	41.94	40.62	41.50	41.50	1.07%	803,205
Jun 15, 2026	40.02	41.48	39.96	41.06	41.06	3.90%	959,613
Jun 12, 2026	39.44	40.34	39.40	39.52	39.52	0.36%	1,057,208
Jun 11, 2026	39.50	39.98	39.12	39.38	39.38	0.25%	845,316
Jun 10, 2026	40.00	40.60	39.00	39.28	39.28	-1.80%	856,729
Jun 9, 2026	40.30	40.98	40.00	40.00	40.00	-0.74%	711,570
Jun 8, 2026	40.94	41.26	39.52	40.30	40.30	-1.56%	1,882,401
Jun 5, 2026	41.50	42.12	40.64	40.94	40.94	-1.35%	904,209
Jun 4, 2026	41.20	42.20	41.02	41.50	41.50	1.07%	1,181,962
Jun 3, 2026	42.06	42.58	41.04	41.06	41.06	-2.28%	1,896,701
Jun 2, 2026	41.14	42.52	41.14	42.02	42.02	2.49%	1,346,826
Jun 1, 2026	41.10	41.98	40.44	41.00	41.00	-0.24%	1,325,747
May 26, 2026	40.92	41.32	40.38	41.10	41.10	0.54%	466,721
May 25, 2026	41.60	42.28	40.84	40.88	40.88	-2.20%	1,749,668
May 22, 2026	39.00	41.80	38.84	41.80	41.80	5.03%	3,016,548
May 21, 2026	42.86	42.98	38.92	39.80	39.80	-7.14%	2,296,725
May 20, 2026	44.50	44.56	41.02	42.86	42.86	-3.69%	4,637,182
May 18, 2026	47.66	47.66	44.28	44.50	44.50	1.69%	9,179,643