Yaap Digital Limited (NSE:YAAP)
India · Delayed Price · Currency is INR 199.80
+1.60 (0.81%)
At close: Jun 5, 2026
Yaap Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 196.30 | 199.00 | 190.10 | 196.15 | 196.15 | -0.56% | 29,000 |
| Apr 30, 2026 | 191.00 | 204.00 | 190.05 | 197.25 | 197.25 | 0.13% | 16,000 |
| Apr 29, 2026 | 201.55 | 203.10 | 196.60 | 197.00 | 197.00 | -3.00% | 17,000 |
| Apr 28, 2026 | 205.00 | 207.65 | 190.00 | 203.10 | 203.10 | 0.87% | 49,000 |
| Apr 27, 2026 | 203.90 | 208.80 | 194.00 | 201.35 | 201.35 | 3.55% | 124,000 |
| Apr 24, 2026 | 195.00 | 202.85 | 187.25 | 194.45 | 194.45 | 0.52% | 99,000 |
| Apr 23, 2026 | 183.00 | 195.40 | 180.10 | 193.45 | 193.45 | 7.06% | 158,000 |
| Apr 22, 2026 | 162.90 | 183.95 | 162.80 | 180.70 | 180.70 | 14.22% | 423,000 |
| Apr 21, 2026 | 168.80 | 168.80 | 157.90 | 158.20 | 158.20 | -4.12% | 13,000 |
| Apr 20, 2026 | 168.00 | 168.80 | 161.00 | 165.00 | 165.00 | 3.77% | 24,000 |
| Apr 17, 2026 | 156.00 | 169.95 | 156.00 | 159.00 | 159.00 | 3.82% | 24,000 |
| Apr 16, 2026 | 130.00 | 159.85 | 130.00 | 153.15 | 153.15 | -4.58% | 20,000 |
| Apr 15, 2026 | 162.00 | 162.00 | 159.00 | 160.50 | 160.50 | 1.90% | 19,000 |
| Apr 13, 2026 | 159.95 | 162.00 | 157.50 | 157.50 | 157.50 | -0.66% | 17,000 |
| Apr 10, 2026 | 155.00 | 161.50 | 152.50 | 158.55 | 158.55 | 2.29% | 65,000 |
| Apr 9, 2026 | 159.95 | 159.95 | 155.00 | 155.00 | 155.00 | -2.97% | 7,000 |
| Apr 8, 2026 | 161.95 | 162.00 | 155.00 | 159.75 | 159.75 | 3.06% | 44,000 |
| Apr 7, 2026 | 164.90 | 164.90 | 155.00 | 155.00 | 155.00 | -4.88% | 81,000 |
| Apr 6, 2026 | 163.00 | 163.50 | 157.25 | 162.95 | 162.95 | -1.69% | 31,000 |
| Apr 2, 2026 | 142.65 | 167.80 | 138.00 | 165.75 | 165.75 | 18.52% | 167,000 |
| Apr 1, 2026 | 142.00 | 142.20 | 136.00 | 139.85 | 139.85 | 1.23% | 23,000 |
| Mar 30, 2026 | 145.90 | 145.90 | 137.00 | 138.15 | 138.15 | -3.39% | 9,000 |
| Mar 27, 2026 | 147.05 | 147.05 | 143.00 | 143.00 | 143.00 | -2.75% | 18,000 |
| Mar 25, 2026 | 151.95 | 154.00 | 147.00 | 147.05 | 147.05 | -0.98% | 113,000 |
| Mar 24, 2026 | 146.00 | 153.45 | 146.00 | 148.50 | 148.50 | 5.62% | 163,000 |
| Mar 23, 2026 | 146.00 | 146.00 | 138.00 | 140.60 | 140.60 | -4.03% | 59,000 |
| Mar 20, 2026 | 145.00 | 150.00 | 145.00 | 146.50 | 146.50 | 3.79% | 32,000 |