Yaari Digital Integrated Services Limited (NSE:YAARI)
India · Delayed Price · Currency is INR 17.81
-0.94 (-5.01%)
Sep 29, 2025, 1:25 PM IST
NSE:YAARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Sep 24, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Sep 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Sep 22, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4.98% | 194,488 |
| Sep 19, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Sep 18, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Sep 17, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Sep 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - | - |
| Sep 15, 2025 | 17.86 | 18.81 | 17.86 | 17.86 | 17.86 | -5.05% | 121,281 |
| Sep 12, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | - |
| Sep 11, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | - |
| Sep 10, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | - |
| Sep 9, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | - |
| Sep 8, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -5.00% | 37,439 |
| Sep 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Sep 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.98% | 93,317 |
| Sep 3, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 4.95% | 121,087 |
| Sep 2, 2025 | 17.95 | 17.97 | 17.95 | 17.97 | 17.97 | 4.96% | 64,810 |
| Sep 1, 2025 | 17.12 | 17.12 | 16.75 | 17.12 | 17.12 | 4.97% | 115,438 |
| Aug 29, 2025 | 16.00 | 16.53 | 15.50 | 16.31 | 16.31 | 3.56% | 56,313 |
| Aug 28, 2025 | 15.50 | 16.00 | 15.50 | 15.75 | 15.75 | -1.87% | 5,545 |
| Aug 26, 2025 | 16.00 | 16.85 | 16.00 | 16.05 | 16.05 | -3.25% | 66,051 |
| Aug 25, 2025 | 16.00 | 16.80 | 16.00 | 16.59 | 16.59 | -1.25% | 41,979 |
| Aug 22, 2025 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 5.00% | 84,661 |
| Aug 21, 2025 | 16.00 | 16.01 | 16.00 | 16.00 | 16.00 | - | 14,813 |
| Aug 20, 2025 | 15.00 | 16.21 | 15.00 | 16.00 | 16.00 | 3.63% | 96,484 |
| Aug 19, 2025 | 15.50 | 16.74 | 15.32 | 15.44 | 15.44 | -4.28% | 7,835 |
| Aug 18, 2025 | 16.12 | 16.90 | 16.12 | 16.13 | 16.13 | - | 31,619 |
| Aug 14, 2025 | 16.53 | 16.80 | 16.13 | 16.13 | 16.13 | -2.42% | 23,163 |
| Aug 13, 2025 | 17.20 | 17.20 | 16.50 | 16.53 | 16.53 | -1.72% | 41,025 |
| Aug 12, 2025 | 16.40 | 17.15 | 16.13 | 16.82 | 16.82 | 2.31% | 139,182 |
| Aug 11, 2025 | 17.28 | 17.40 | 16.38 | 16.44 | 16.44 | -1.14% | 15,298 |
| Aug 8, 2025 | 15.50 | 16.75 | 15.50 | 16.63 | 16.63 | 4.20% | 272,872 |
| Aug 7, 2025 | 15.01 | 15.96 | 14.46 | 15.96 | 15.96 | 5.00% | 651,402 |
| Aug 6, 2025 | 14.52 | 15.30 | 14.52 | 15.20 | 15.20 | -0.59% | 44,931 |
| Aug 5, 2025 | 14.40 | 15.30 | 14.40 | 15.29 | 15.29 | 4.16% | 2,640 |
| Aug 4, 2025 | 14.30 | 15.40 | 14.30 | 14.68 | 14.68 | -2.52% | 36,354 |
| Aug 1, 2025 | 15.01 | 15.18 | 14.52 | 15.06 | 15.06 | -0.79% | 3,756 |
| Jul 31, 2025 | 15.00 | 15.54 | 15.00 | 15.18 | 15.18 | 0.46% | 4,744 |
| Jul 30, 2025 | 15.05 | 15.13 | 15.05 | 15.11 | 15.11 | 0.07% | 10,830 |
| Jul 29, 2025 | 14.48 | 15.40 | 14.48 | 15.10 | 15.10 | 2.17% | 20,030 |
| Jul 28, 2025 | 14.70 | 15.51 | 14.70 | 14.78 | 14.78 | -4.52% | 12,625 |
| Jul 25, 2025 | 14.25 | 15.64 | 14.25 | 15.48 | 15.48 | 3.89% | 9,234 |
| Jul 24, 2025 | 14.90 | 15.25 | 14.85 | 14.90 | 14.90 | -2.61% | 84,156 |
| Jul 23, 2025 | 15.40 | 15.40 | 15.00 | 15.30 | 15.30 | -0.65% | 13,252 |
| Jul 22, 2025 | 15.50 | 15.50 | 14.99 | 15.40 | 15.40 | -0.65% | 19,050 |
| Jul 21, 2025 | 14.81 | 16.00 | 14.81 | 15.50 | 15.50 | -0.58% | 25,823 |
| Jul 18, 2025 | 15.50 | 15.90 | 15.50 | 15.59 | 15.59 | -3.23% | 13,108 |
| Jul 17, 2025 | 15.35 | 16.20 | 15.25 | 16.11 | 16.11 | 2.22% | 49,683 |
| Jul 16, 2025 | 15.01 | 15.76 | 15.01 | 15.76 | 15.76 | 5.00% | 88,953 |