Yaap Digital Limited (NSE:YAAP)
India · Delayed Price · Currency is INR 103.00
+15.50 (17.71%)
At close: Oct 29, 2026
Yaap Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 83.00 | 103.00 | 77.50 | 103.00 | 103.00 | 17.71% | 34,000 |
| Oct 28, 2026 | 88.00 | 88.00 | 87.00 | 87.50 | 87.50 | -0.85% | 3,000 |
| Oct 27, 2026 | 88.00 | 90.00 | 88.00 | 88.25 | 88.25 | 0.28% | 4,000 |
| Oct 26, 2026 | 93.50 | 93.50 | 88.00 | 88.00 | 88.00 | -5.88% | 5,000 |
| Oct 23, 2026 | 95.00 | 95.00 | 93.10 | 93.50 | 93.50 | -1.58% | 4,000 |
| Oct 22, 2026 | 94.00 | 95.00 | 92.55 | 95.00 | 95.00 | -3.89% | 6,000 |
| Oct 21, 2026 | 100.00 | 100.00 | 97.00 | 98.85 | 98.85 | -2.13% | 8,000 |
| Oct 19, 2026 | 102.00 | 102.00 | 100.05 | 101.00 | 101.00 | -4.72% | 12,000 |
| Oct 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.47% | 2,000 |
| Oct 15, 2026 | 114.20 | 114.20 | 102.00 | 105.50 | 105.50 | -2.41% | 26,000 |
| Oct 14, 2026 | 97.70 | 108.90 | 97.70 | 108.10 | 108.10 | 10.76% | 25,000 |
| Oct 13, 2026 | 102.00 | 102.00 | 97.05 | 97.60 | 97.60 | -5.20% | 37,000 |
| Oct 12, 2026 | 114.50 | 118.00 | 101.00 | 102.95 | 102.95 | -11.52% | 47,000 |
| Oct 9, 2026 | 117.50 | 117.50 | 113.00 | 116.35 | 116.35 | -3.04% | 11,000 |
| Oct 8, 2026 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | -2.36% | 8,000 |
| Oct 7, 2026 | 125.00 | 125.00 | 119.00 | 122.90 | 122.90 | -1.68% | 24,000 |
| Oct 6, 2026 | 125.90 | 125.90 | 125.00 | 125.00 | 125.00 | - | 4,000 |
| Oct 5, 2026 | 126.95 | 126.95 | 125.00 | 125.00 | 125.00 | 2.46% | 2,000 |
| Oct 1, 2026 | 126.25 | 128.40 | 120.00 | 122.00 | 122.00 | -3.37% | 41,000 |
| Sep 30, 2026 | 127.60 | 127.60 | 123.00 | 126.25 | 126.25 | 4.30% | 6,000 |
| Sep 29, 2026 | 123.05 | 123.05 | 120.10 | 121.05 | 121.05 | -1.63% | 9,000 |
| Sep 28, 2026 | 128.90 | 128.90 | 123.05 | 123.05 | 123.05 | -0.12% | 9,000 |
| Sep 25, 2026 | 129.40 | 129.40 | 120.05 | 123.20 | 123.20 | 0.57% | 10,000 |
| Sep 24, 2026 | 132.00 | 132.00 | 122.50 | 122.50 | 122.50 | -3.24% | 7,000 |
| Sep 23, 2026 | 124.00 | 130.00 | 124.00 | 126.60 | 126.60 | 4.50% | 37,000 |
| Sep 22, 2026 | 123.00 | 123.00 | 121.00 | 121.15 | 121.15 | -1.50% | 3,000 |
| Sep 21, 2026 | 124.25 | 124.25 | 118.00 | 123.00 | 123.00 | -2.61% | 26,000 |
| Sep 18, 2026 | 127.60 | 128.20 | 125.25 | 126.30 | 126.30 | 0.96% | 13,000 |
| Sep 17, 2026 | 129.70 | 129.70 | 124.10 | 125.10 | 125.10 | -0.71% | 15,000 |
| Sep 16, 2026 | 130.40 | 130.40 | 126.00 | 126.00 | 126.00 | 1.65% | 4,000 |
| Sep 15, 2026 | 127.50 | 128.00 | 120.30 | 123.95 | 123.95 | -1.24% | 9,000 |
| Sep 11, 2026 | 130.25 | 130.25 | 122.10 | 125.50 | 125.50 | -4.13% | 21,000 |
| Sep 10, 2026 | 132.00 | 132.00 | 128.05 | 130.90 | 130.90 | -0.65% | 15,000 |
| Sep 9, 2026 | 132.30 | 132.30 | 129.00 | 131.75 | 131.75 | -0.42% | 14,000 |
| Sep 8, 2026 | 131.00 | 135.00 | 131.00 | 132.30 | 132.30 | -1.27% | 12,000 |
| Sep 7, 2026 | 138.20 | 142.50 | 134.00 | 134.00 | 134.00 | -2.76% | 29,000 |
| Sep 4, 2026 | 141.90 | 141.90 | 135.00 | 137.80 | 137.80 | 4.39% | 39,000 |
| Sep 3, 2026 | 127.95 | 135.00 | 123.50 | 132.00 | 132.00 | 6.45% | 42,000 |
| Sep 2, 2026 | 122.00 | 124.80 | 122.00 | 124.00 | 124.00 | 3.33% | 10,000 |
| Sep 1, 2026 | 124.90 | 127.00 | 118.50 | 120.00 | 120.00 | -1.88% | 18,000 |
| Aug 31, 2026 | 130.00 | 130.00 | 117.00 | 122.30 | 122.30 | -5.92% | 22,000 |
| Aug 28, 2026 | 139.00 | 139.00 | 130.00 | 130.00 | 130.00 | 0.04% | 12,000 |
| Aug 27, 2026 | 130.00 | 130.00 | 127.85 | 129.95 | 129.95 | -1.92% | 7,000 |
| Aug 26, 2026 | 139.00 | 139.50 | 132.00 | 132.50 | 132.50 | -0.56% | 9,000 |
| Aug 25, 2026 | 134.00 | 135.00 | 131.00 | 133.25 | 133.25 | -0.56% | 11,000 |
| Aug 24, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -1.62% | 2,000 |
| Aug 21, 2026 | 142.00 | 142.00 | 136.20 | 136.20 | 136.20 | -1.30% | 12,000 |
| Aug 20, 2026 | 138.00 | 138.75 | 138.00 | 138.00 | 138.00 | -0.40% | 7,000 |
| Aug 19, 2026 | 137.00 | 143.50 | 136.55 | 138.55 | 138.55 | -0.40% | 13,000 |
| Aug 18, 2026 | 138.00 | 140.00 | 138.00 | 139.10 | 139.10 | 0.80% | 5,000 |