Yaap Digital Limited (NSE:YAAP)
India · Delayed Price · Currency is INR 194.45
+1.00 (0.52%)
At close: Apr 24, 2026
Yaap Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 147.00 | 155.00 | 140.25 | 141.15 | 141.15 | -3.98% | 61,000 |
| Mar 18, 2026 | 147.50 | 152.15 | 147.00 | 147.00 | 147.00 | 1.41% | 126,000 |
| Mar 17, 2026 | 143.20 | 146.90 | 141.90 | 144.95 | 144.95 | 1.65% | 34,000 |
| Mar 16, 2026 | 139.65 | 143.20 | 135.00 | 142.60 | 142.60 | 2.11% | 40,000 |
| Mar 13, 2026 | 147.00 | 149.00 | 139.65 | 139.65 | 139.65 | -5.00% | 39,000 |
| Mar 12, 2026 | 147.00 | 149.90 | 140.30 | 147.00 | 147.00 | -0.44% | 50,000 |
| Mar 11, 2026 | 144.80 | 148.80 | 144.80 | 147.65 | 147.65 | 4.16% | 428,000 |
| Mar 10, 2026 | 133.00 | 141.75 | 132.90 | 141.75 | 141.75 | 5.00% | 141,000 |
| Mar 9, 2026 | 133.00 | 139.70 | 133.00 | 135.00 | 135.00 | -3.57% | 369,000 |
| Mar 6, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4.99% | 22,000 |