Yaap Digital Limited (NSE:YAAP)
India · Delayed Price · Currency is INR 126.30
+1.20 (0.96%)
At close: Sep 18, 2026
Yaap Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 139.30 | 140.00 | 130.00 | 138.00 | 138.00 | -3.33% | 36,000 |
| Aug 14, 2026 | 143.05 | 143.05 | 139.00 | 142.75 | 142.75 | -0.87% | 19,000 |
| Aug 13, 2026 | 145.00 | 146.50 | 142.40 | 144.00 | 144.00 | -0.69% | 11,000 |
| Aug 12, 2026 | 148.50 | 148.50 | 145.00 | 145.00 | 145.00 | -2.13% | 13,000 |
| Aug 11, 2026 | 146.50 | 151.50 | 145.80 | 148.15 | 148.15 | 1.86% | 48,000 |
| Aug 10, 2026 | 145.00 | 148.00 | 140.00 | 145.45 | 145.45 | -0.55% | 98,000 |
| Aug 7, 2026 | 150.80 | 150.80 | 146.00 | 146.25 | 146.25 | -2.89% | 12,000 |
| Aug 6, 2026 | 148.05 | 151.75 | 148.05 | 150.60 | 150.60 | 0.84% | 9,000 |
| Aug 5, 2026 | 152.90 | 152.90 | 147.15 | 149.35 | 149.35 | -2.32% | 8,000 |
| Aug 3, 2026 | 151.20 | 152.90 | 150.05 | 152.90 | 152.90 | 1.90% | 4,000 |
| Jul 31, 2026 | 151.70 | 151.70 | 150.05 | 150.05 | 150.05 | 0.30% | 2,000 |
| Jul 30, 2026 | 152.00 | 152.00 | 145.25 | 149.60 | 149.60 | -1.74% | 33,000 |
| Jul 29, 2026 | 151.55 | 153.00 | 151.55 | 152.25 | 152.25 | -3.24% | 2,000 |
| Jul 28, 2026 | 154.00 | 157.35 | 154.00 | 157.35 | 157.35 | 1.32% | 8,000 |
| Jul 27, 2026 | 163.00 | 163.00 | 153.00 | 155.30 | 155.30 | -0.45% | 27,000 |
| Jul 24, 2026 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 1.96% | 19,000 |
| Jul 23, 2026 | 153.15 | 153.15 | 152.00 | 153.00 | 153.00 | -2.55% | 11,000 |
| Jul 22, 2026 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | -2.36% | 7,000 |
| Jul 21, 2026 | 169.25 | 169.25 | 160.80 | 160.80 | 160.80 | -4.99% | 27,000 |
| Jul 20, 2026 | 169.50 | 169.50 | 162.05 | 169.25 | 169.25 | 3.14% | 10,000 |
| Jul 17, 2026 | 160.95 | 165.25 | 160.95 | 164.10 | 164.10 | 4.26% | 50,000 |
| 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 |