Yasho Industries Limited (NSE:YASHO)
India · Delayed Price · Currency is INR 1,795.60
-20.50 (-1.13%)
Sep 1, 2025, 3:30 PM IST
Yasho Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,876.10 | 1,927.00 | 1,795.10 | 1,816.10 | 1,816.10 | -4.04% | 35,067 |
| Aug 28, 2025 | 1,820.00 | 1,920.00 | 1,760.00 | 1,892.60 | 1,892.60 | 4.43% | 39,788 |
| Aug 26, 2025 | 1,700.00 | 1,875.00 | 1,690.20 | 1,812.40 | 1,812.40 | 5.24% | 20,611 |
| Aug 25, 2025 | 1,725.90 | 1,761.90 | 1,676.20 | 1,722.20 | 1,722.20 | 1.28% | 87,587 |
| Aug 22, 2025 | 1,730.90 | 1,736.80 | 1,690.30 | 1,700.40 | 1,700.40 | -1.27% | 7,654 |
| Aug 21, 2025 | 1,750.30 | 1,750.30 | 1,710.10 | 1,722.20 | 1,722.20 | -0.62% | 6,753 |
| Aug 20, 2025 | 1,763.50 | 1,763.50 | 1,728.00 | 1,733.00 | 1,733.00 | -0.74% | 4,478 |
| Aug 19, 2025 | 1,757.00 | 1,780.00 | 1,715.00 | 1,746.00 | 1,746.00 | 0.96% | 7,137 |
| Aug 18, 2025 | 1,749.90 | 1,791.80 | 1,708.60 | 1,729.40 | 1,729.40 | -0.81% | 12,258 |
| Aug 14, 2025 | 1,741.40 | 1,751.00 | 1,726.60 | 1,743.60 | 1,743.60 | 0.13% | 6,094 |
| Aug 13, 2025 | 1,752.20 | 1,765.40 | 1,730.10 | 1,741.40 | 1,741.40 | 0.37% | 3,083 |
| Aug 12, 2025 | 1,788.00 | 1,788.00 | 1,721.40 | 1,734.90 | 1,734.90 | -1.62% | 6,153 |
| Aug 11, 2025 | 1,763.90 | 1,798.00 | 1,750.00 | 1,763.40 | 1,763.40 | -0.03% | 7,403 |
| Aug 8, 2025 | 1,796.90 | 1,813.70 | 1,762.00 | 1,763.90 | 1,763.90 | -1.80% | 6,828 |
| Aug 7, 2025 | 1,801.00 | 1,824.50 | 1,787.40 | 1,796.20 | 1,796.20 | -1.17% | 5,457 |
| Aug 6, 2025 | 1,826.50 | 1,840.40 | 1,811.20 | 1,817.40 | 1,817.40 | -1.17% | 4,299 |
| Aug 5, 2025 | 1,845.70 | 1,859.80 | 1,827.10 | 1,838.90 | 1,838.90 | -0.83% | 3,391 |
| Aug 4, 2025 | 1,820.00 | 1,865.20 | 1,811.90 | 1,854.20 | 1,854.20 | 1.17% | 10,668 |
| Aug 1, 2025 | 1,935.40 | 1,935.40 | 1,824.40 | 1,832.80 | 1,832.80 | -4.35% | 23,392 |
| Jul 31, 2025 | 1,930.00 | 1,998.00 | 1,900.00 | 1,916.20 | 1,916.20 | -2.71% | 18,755 |
| Jul 30, 2025 | 1,975.00 | 1,998.90 | 1,953.00 | 1,969.60 | 1,969.60 | -0.13% | 7,838 |
| Jul 29, 2025 | 1,938.00 | 1,986.00 | 1,928.00 | 1,972.10 | 1,972.10 | 0.80% | 7,376 |
| Jul 28, 2025 | 1,983.20 | 1,997.00 | 1,906.50 | 1,956.40 | 1,956.40 | -0.37% | 16,153 |
| Jul 25, 2025 | 1,974.80 | 2,014.00 | 1,948.00 | 1,963.60 | 1,963.60 | 0.14% | 7,874 |
| Jul 24, 2025 | 1,947.60 | 1,972.50 | 1,947.10 | 1,960.90 | 1,960.90 | 0.68% | 4,865 |
| Jul 23, 2025 | 1,951.00 | 1,976.80 | 1,941.30 | 1,947.60 | 1,947.60 | -1.02% | 5,117 |
| Jul 22, 2025 | 1,974.90 | 1,994.90 | 1,956.50 | 1,967.60 | 1,967.60 | -0.20% | 3,690 |
| Jul 21, 2025 | 1,990.40 | 2,018.80 | 1,967.00 | 1,971.60 | 1,971.60 | -0.94% | 5,289 |
| Jul 18, 2025 | 1,988.80 | 2,024.00 | 1,977.60 | 1,990.40 | 1,990.40 | 0.08% | 2,850 |
| Jul 17, 2025 | 2,018.00 | 2,018.00 | 1,956.10 | 1,988.80 | 1,988.80 | -0.46% | 13,133 |
| Jul 16, 2025 | 1,964.20 | 2,016.00 | 1,964.20 | 1,998.00 | 1,998.00 | 1.72% | 5,205 |
| Jul 15, 2025 | 1,945.00 | 1,992.90 | 1,945.00 | 1,964.20 | 1,964.20 | 0.12% | 3,789 |
| Jul 14, 2025 | 1,995.00 | 2,012.30 | 1,950.10 | 1,961.80 | 1,961.80 | -1.56% | 4,423 |
| Jul 11, 2025 | 2,031.40 | 2,031.40 | 1,974.00 | 1,992.90 | 1,992.90 | -0.91% | 4,150 |
| Jul 10, 2025 | 2,000.60 | 2,016.90 | 1,981.10 | 2,011.30 | 2,011.30 | 0.53% | 3,173 |
| Jul 9, 2025 | 2,014.30 | 2,038.00 | 1,990.00 | 2,000.60 | 2,000.60 | -0.68% | 3,709 |
| Jul 8, 2025 | 2,050.00 | 2,060.20 | 1,974.60 | 2,014.30 | 2,014.30 | -0.09% | 5,861 |
| Jul 7, 2025 | 2,097.60 | 2,145.00 | 2,000.90 | 2,016.20 | 2,016.20 | -4.34% | 11,599 |
| Jul 4, 2025 | 2,083.00 | 2,115.50 | 2,064.10 | 2,107.70 | 2,107.70 | 1.22% | 4,175 |
| Jul 3, 2025 | 2,089.90 | 2,111.50 | 2,064.80 | 2,082.20 | 2,082.20 | -0.49% | 6,136 |
| Jul 2, 2025 | 2,095.00 | 2,127.80 | 2,055.00 | 2,092.40 | 2,092.40 | -0.87% | 11,584 |
| Jul 1, 2025 | 2,071.00 | 2,114.40 | 2,062.90 | 2,110.80 | 2,110.80 | 1.19% | 7,941 |
| Jun 30, 2025 | 2,097.90 | 2,098.00 | 2,043.20 | 2,085.90 | 2,085.90 | 0.92% | 10,797 |
| Jun 27, 2025 | 2,025.00 | 2,140.00 | 2,025.00 | 2,066.90 | 2,066.90 | 1.16% | 21,384 |
| Jun 26, 2025 | 2,070.00 | 2,077.00 | 2,016.60 | 2,043.20 | 2,043.20 | -0.55% | 13,008 |
| Jun 25, 2025 | 2,052.50 | 2,124.00 | 2,025.10 | 2,054.40 | 2,054.40 | 0.09% | 23,643 |
| Jun 24, 2025 | 1,972.10 | 2,099.00 | 1,926.00 | 2,052.50 | 2,052.50 | 6.57% | 43,740 |
| Jun 23, 2025 | 1,912.00 | 1,945.00 | 1,882.50 | 1,926.00 | 1,926.00 | -0.57% | 11,936 |
| Jun 20, 2025 | 1,900.00 | 1,971.00 | 1,892.80 | 1,937.10 | 1,937.10 | 1.42% | 6,036 |
| Jun 19, 2025 | 1,953.30 | 1,953.30 | 1,895.00 | 1,910.00 | 1,910.00 | -1.24% | 4,312 |