Yasho Industries Limited (NSE:YASHO)
India · Delayed Price · Currency is INR 2,011.10
+1.00 (0.05%)
May 22, 2026, 3:29 PM IST
NSE:YASHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,012.00 | 2,090.00 | 1,935.00 | 2,024.90 | 2,024.90 | 0.74% | 28,746 |
| May 21, 2026 | 2,057.00 | 2,080.00 | 1,995.00 | 2,010.10 | 2,010.10 | -2.37% | 65,679 |
| May 20, 2026 | 1,818.80 | 2,085.00 | 1,768.00 | 2,058.90 | 2,058.90 | 13.20% | 264,019 |
| May 19, 2026 | 1,850.90 | 1,935.00 | 1,802.50 | 1,818.80 | 1,818.80 | 6.49% | 190,884 |
| May 18, 2026 | 1,695.90 | 1,720.50 | 1,623.50 | 1,708.00 | 1,708.00 | 0.71% | 16,211 |
| May 15, 2026 | 1,689.90 | 1,710.00 | 1,648.10 | 1,695.90 | 1,695.90 | 2.58% | 9,200 |
| May 14, 2026 | 1,595.10 | 1,691.80 | 1,595.10 | 1,653.20 | 1,653.20 | 2.63% | 25,959 |
| May 13, 2026 | 1,689.50 | 1,719.00 | 1,601.20 | 1,610.80 | 1,610.80 | -4.33% | 12,137 |
| May 12, 2026 | 1,701.00 | 1,759.00 | 1,656.20 | 1,683.70 | 1,683.70 | -1.76% | 32,295 |
| May 11, 2026 | 1,551.60 | 1,750.00 | 1,520.00 | 1,713.80 | 1,713.80 | 10.45% | 52,942 |
| May 8, 2026 | 1,555.70 | 1,625.00 | 1,545.00 | 1,551.60 | 1,551.60 | -0.26% | 17,075 |
| May 7, 2026 | 1,525.00 | 1,565.00 | 1,500.00 | 1,555.60 | 1,555.60 | 3.25% | 11,417 |
| May 6, 2026 | 1,515.00 | 1,515.00 | 1,470.00 | 1,506.70 | 1,506.70 | 0.91% | 5,145 |
| May 5, 2026 | 1,505.00 | 1,505.00 | 1,465.00 | 1,493.10 | 1,493.10 | -0.01% | 5,466 |
| May 4, 2026 | 1,510.00 | 1,510.00 | 1,470.10 | 1,493.20 | 1,493.20 | -0.36% | 3,056 |
| Apr 30, 2026 | 1,475.00 | 1,505.70 | 1,431.40 | 1,498.60 | 1,498.60 | 2.29% | 6,237 |
| Apr 29, 2026 | 1,489.60 | 1,500.00 | 1,458.60 | 1,465.00 | 1,465.00 | -1.84% | 5,141 |
| Apr 28, 2026 | 1,500.20 | 1,510.00 | 1,470.00 | 1,492.40 | 1,492.40 | -0.01% | 4,979 |
| Apr 27, 2026 | 1,486.10 | 1,503.30 | 1,470.10 | 1,492.60 | 1,492.60 | 1.17% | 5,800 |
| Apr 24, 2026 | 1,525.00 | 1,530.00 | 1,462.60 | 1,475.40 | 1,475.40 | -1.72% | 5,917 |
| Apr 23, 2026 | 1,496.20 | 1,511.80 | 1,482.40 | 1,501.20 | 1,501.20 | 0.33% | 4,266 |
| Apr 22, 2026 | 1,532.40 | 1,532.40 | 1,480.00 | 1,496.20 | 1,496.20 | -1.63% | 4,509 |
| Apr 21, 2026 | 1,488.10 | 1,536.80 | 1,475.00 | 1,521.00 | 1,521.00 | 2.48% | 6,081 |
| Apr 20, 2026 | 1,533.10 | 1,546.00 | 1,467.60 | 1,484.20 | 1,484.20 | -3.20% | 6,520 |
| Apr 17, 2026 | 1,519.00 | 1,571.00 | 1,519.00 | 1,533.20 | 1,533.20 | 0.41% | 12,758 |
| Apr 16, 2026 | 1,505.00 | 1,537.90 | 1,480.40 | 1,526.90 | 1,526.90 | 2.09% | 6,846 |
| Apr 15, 2026 | 1,520.00 | 1,520.00 | 1,480.10 | 1,495.60 | 1,495.60 | 0.99% | 7,568 |
| Apr 13, 2026 | 1,469.00 | 1,529.00 | 1,426.10 | 1,480.90 | 1,480.90 | 0.81% | 17,147 |
| Apr 10, 2026 | 1,475.90 | 1,477.90 | 1,454.10 | 1,469.00 | 1,469.00 | 0.77% | 5,795 |
| Apr 9, 2026 | 1,469.80 | 1,475.90 | 1,438.60 | 1,457.80 | 1,457.80 | -0.76% | 4,765 |
| Apr 8, 2026 | 1,472.60 | 1,512.60 | 1,450.00 | 1,469.00 | 1,469.00 | 1.21% | 12,132 |
| Apr 7, 2026 | 1,407.00 | 1,481.90 | 1,407.00 | 1,451.50 | 1,451.50 | 2.14% | 10,922 |
| Apr 6, 2026 | 1,409.20 | 1,445.80 | 1,386.70 | 1,421.10 | 1,421.10 | 1.60% | 6,308 |
| Apr 2, 2026 | 1,320.00 | 1,407.80 | 1,320.00 | 1,398.70 | 1,398.70 | 1.52% | 6,188 |
| Apr 1, 2026 | 1,309.40 | 1,399.70 | 1,303.80 | 1,377.80 | 1,377.80 | 9.40% | 11,017 |
| Mar 30, 2026 | 1,332.50 | 1,362.50 | 1,250.00 | 1,259.40 | 1,259.40 | -7.57% | 15,304 |
| Mar 27, 2026 | 1,421.00 | 1,443.30 | 1,355.00 | 1,362.50 | 1,362.50 | -4.12% | 25,994 |
| Mar 25, 2026 | 1,466.10 | 1,525.30 | 1,407.00 | 1,421.00 | 1,421.00 | -4.76% | 21,276 |
| Mar 24, 2026 | 1,431.00 | 1,527.80 | 1,388.60 | 1,492.00 | 1,492.00 | 7.83% | 48,354 |
| Mar 23, 2026 | 1,385.00 | 1,450.00 | 1,350.00 | 1,383.60 | 1,383.60 | -2.08% | 13,445 |
| Mar 20, 2026 | 1,420.90 | 1,464.00 | 1,401.20 | 1,413.00 | 1,413.00 | -1.05% | 2,646 |
| Mar 19, 2026 | 1,372.00 | 1,460.00 | 1,372.00 | 1,428.00 | 1,428.00 | 0.23% | 11,711 |
| Mar 18, 2026 | 1,355.40 | 1,456.00 | 1,353.40 | 1,424.70 | 1,424.70 | 5.28% | 9,758 |
| Mar 17, 2026 | 1,324.00 | 1,370.00 | 1,322.10 | 1,353.20 | 1,353.20 | 2.21% | 3,931 |
| Mar 16, 2026 | 1,298.10 | 1,349.00 | 1,298.10 | 1,324.00 | 1,324.00 | 1.52% | 6,163 |
| Mar 13, 2026 | 1,373.40 | 1,380.00 | 1,281.30 | 1,304.20 | 1,304.20 | -5.04% | 30,676 |
| Mar 12, 2026 | 1,403.80 | 1,404.00 | 1,364.00 | 1,373.40 | 1,373.40 | -2.35% | 8,342 |
| Mar 11, 2026 | 1,429.80 | 1,439.70 | 1,393.00 | 1,406.50 | 1,406.50 | 0.97% | 4,980 |
| Mar 10, 2026 | 1,468.70 | 1,468.70 | 1,372.90 | 1,393.00 | 1,393.00 | -3.32% | 18,320 |
| Mar 9, 2026 | 1,550.00 | 1,550.00 | 1,426.00 | 1,440.90 | 1,440.90 | -7.89% | 15,984 |