Yaap Digital Limited (NSE:YAAP)
India · Delayed Price · Currency is INR 157.40
+7.45 (4.97%)
At close: Jul 16, 2026
Yaap Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 154.00 | 157.40 | 154.00 | 157.40 | 157.40 | 4.97% | 34,000 |
| Jul 15, 2026 | 143.75 | 149.95 | 143.75 | 149.95 | 149.95 | 4.97% | 45,000 |
| Jul 14, 2026 | 146.00 | 146.00 | 142.50 | 142.85 | 142.85 | -4.61% | 37,000 |
| Jul 13, 2026 | 144.10 | 157.70 | 144.10 | 149.75 | 149.75 | -1.25% | 157,000 |
| Jul 10, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | -4.98% | 5,000 |
| Jul 9, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -5.00% | 6,000 |
| Jul 8, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -4.98% | 6,000 |
| Jul 7, 2026 | 186.00 | 187.00 | 176.80 | 176.80 | 176.80 | -5.00% | 47,000 |
| Jul 6, 2026 | 178.05 | 186.85 | 178.05 | 186.10 | 186.10 | 1.47% | 34,000 |
| Jul 3, 2026 | 183.95 | 186.10 | 178.05 | 183.40 | 183.40 | -0.33% | 5,000 |
| Jul 2, 2026 | 177.00 | 184.00 | 176.00 | 184.00 | 184.00 | 3.11% | 10,000 |
| Jul 1, 2026 | 172.00 | 180.80 | 170.00 | 178.45 | 178.45 | 3.03% | 27,000 |
| Jun 30, 2026 | 170.10 | 174.45 | 170.10 | 173.20 | 173.20 | 0.81% | 10,000 |
| Jun 29, 2026 | 177.00 | 179.65 | 171.60 | 171.80 | 171.80 | -2.94% | 13,000 |
| Jun 25, 2026 | 177.45 | 181.80 | 169.95 | 177.00 | 177.00 | 1.03% | 36,000 |
| Jun 24, 2026 | 175.05 | 179.40 | 173.55 | 175.20 | 175.20 | -2.34% | 15,000 |
| Jun 23, 2026 | 176.00 | 180.00 | 175.00 | 179.40 | 179.40 | 1.73% | 31,000 |
| Jun 22, 2026 | 183.75 | 191.10 | 172.90 | 176.35 | 176.35 | -3.10% | 158,000 |
| Jun 19, 2026 | 178.75 | 182.00 | 177.85 | 182.00 | 182.00 | -0.52% | 5,000 |
| Jun 18, 2026 | 182.00 | 182.95 | 182.00 | 182.95 | 182.95 | 0.52% | 2,000 |
| Jun 17, 2026 | 183.50 | 183.50 | 182.00 | 182.00 | 182.00 | -1.91% | 3,000 |
| Jun 16, 2026 | 177.50 | 185.55 | 177.40 | 185.55 | 185.55 | 0.62% | 12,000 |
| Jun 15, 2026 | 189.35 | 189.35 | 184.00 | 184.40 | 184.40 | -4.46% | 24,000 |
| Jun 12, 2026 | 185.10 | 195.00 | 184.30 | 193.00 | 193.00 | -0.49% | 26,000 |
| Jun 11, 2026 | 190.05 | 193.95 | 190.00 | 193.95 | 193.95 | -0.54% | 3,000 |
| Jun 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.62% | 1,000 |
| Jun 8, 2026 | 193.55 | 194.95 | 191.05 | 193.80 | 193.80 | -3.00% | 7,000 |
| Jun 5, 2026 | 199.00 | 199.95 | 198.20 | 199.80 | 199.80 | 0.81% | 9,000 |
| Jun 4, 2026 | 200.60 | 201.95 | 198.20 | 198.20 | 198.20 | -1.15% | 6,000 |
| Jun 3, 2026 | 204.00 | 208.40 | 200.00 | 200.50 | 200.50 | 0.98% | 59,000 |
| Jun 2, 2026 | 200.00 | 201.00 | 197.15 | 198.55 | 198.55 | -3.12% | 13,000 |
| Jun 1, 2026 | 209.90 | 209.90 | 197.10 | 204.95 | 204.95 | 2.50% | 52,000 |
| May 29, 2026 | 198.00 | 199.95 | 189.10 | 199.95 | 199.95 | 2.91% | 19,000 |
| May 27, 2026 | 197.35 | 199.25 | 193.65 | 194.30 | 194.30 | -3.43% | 10,000 |
| May 26, 2026 | 196.10 | 202.95 | 196.10 | 201.20 | 201.20 | 2.86% | 20,000 |
| May 25, 2026 | 198.05 | 201.95 | 195.00 | 195.60 | 195.60 | -1.36% | 16,000 |
| May 22, 2026 | 190.05 | 199.95 | 185.95 | 198.30 | 198.30 | 1.33% | 32,000 |
| May 21, 2026 | 195.70 | 195.85 | 195.70 | 195.70 | 195.70 | - | 13,000 |
| May 20, 2026 | 195.00 | 202.60 | 194.00 | 195.70 | 195.70 | 0.82% | 14,000 |
| May 19, 2026 | 209.90 | 209.90 | 194.10 | 194.10 | 194.10 | -3.86% | 4,000 |
| May 18, 2026 | 197.00 | 201.90 | 193.00 | 201.90 | 201.90 | 1.71% | 11,000 |
| May 15, 2026 | 203.95 | 203.95 | 198.50 | 198.50 | 198.50 | -3.17% | 10,000 |
| May 14, 2026 | 207.00 | 207.00 | 203.50 | 205.00 | 205.00 | -1.91% | 29,000 |
| May 13, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.83% | 1,000 |
| May 12, 2026 | 212.00 | 213.50 | 207.00 | 210.75 | 210.75 | 0.84% | 15,000 |
| May 11, 2026 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | -0.31% | 5,000 |
| May 8, 2026 | 207.10 | 210.00 | 207.00 | 209.65 | 209.65 | -1.83% | 6,000 |
| May 7, 2026 | 214.30 | 214.40 | 205.00 | 213.55 | 213.55 | 2.74% | 59,000 |
| May 6, 2026 | 209.70 | 209.70 | 202.00 | 207.85 | 207.85 | 3.92% | 16,000 |
| May 5, 2026 | 200.00 | 205.95 | 200.00 | 200.00 | 200.00 | 1.96% | 127,000 |