Yasho Industries Limited (NSE:YASHO)
India · Delayed Price · Currency is INR 4,079.90
+92.10 (2.31%)
Sep 8, 2026, 3:29 PM IST
NSE:YASHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4,134.10 | 4,162.50 | 3,958.10 | 3,987.80 | 3,987.80 | -3.54% | 28,306 |
| Sep 4, 2026 | 4,080.00 | 4,184.60 | 3,966.10 | 4,134.10 | 4,134.10 | 2.05% | 38,997 |
| Sep 3, 2026 | 4,188.90 | 4,200.00 | 3,952.80 | 4,051.20 | 4,051.20 | -1.90% | 37,189 |
| Sep 2, 2026 | 4,265.00 | 4,265.00 | 4,102.00 | 4,129.50 | 4,129.50 | -3.29% | 20,753 |
| Sep 1, 2026 | 4,229.50 | 4,315.00 | 4,208.50 | 4,269.80 | 4,269.80 | 1.46% | 17,171 |
| Aug 31, 2026 | 4,315.00 | 4,371.00 | 4,179.70 | 4,208.50 | 4,208.50 | -3.00% | 25,119 |
| Aug 28, 2026 | 4,341.70 | 4,450.00 | 4,304.10 | 4,338.80 | 4,338.80 | -0.07% | 16,813 |
| Aug 27, 2026 | 4,400.00 | 4,400.00 | 4,240.00 | 4,341.70 | 4,341.70 | -0.64% | 24,392 |
| Aug 26, 2026 | 4,206.00 | 4,406.00 | 4,206.00 | 4,369.60 | 4,369.60 | 4.00% | 37,594 |
| Aug 25, 2026 | 4,280.20 | 4,338.60 | 4,154.80 | 4,201.70 | 4,201.70 | -2.48% | 41,030 |
| Aug 24, 2026 | 4,420.00 | 4,525.00 | 4,268.90 | 4,308.50 | 4,308.50 | -2.08% | 65,764 |
| Aug 21, 2026 | 4,325.80 | 4,478.80 | 4,240.60 | 4,400.00 | 4,400.00 | 2.70% | 81,869 |
| Aug 20, 2026 | 4,500.00 | 4,500.00 | 4,230.00 | 4,284.20 | 4,284.20 | -4.17% | 123,163 |
| Aug 19, 2026 | 4,910.00 | 4,911.20 | 4,411.60 | 4,470.80 | 4,470.80 | -9.05% | 167,724 |
| Aug 18, 2026 | 4,400.00 | 4,994.00 | 4,399.90 | 4,915.80 | 4,915.80 | 12.69% | 240,192 |
| Aug 17, 2026 | 4,215.80 | 4,400.00 | 4,215.80 | 4,362.30 | 4,362.30 | 3.48% | 58,050 |
| Aug 14, 2026 | 4,276.50 | 4,445.00 | 4,157.30 | 4,215.70 | 4,215.70 | -1.42% | 49,724 |
| Aug 13, 2026 | 4,200.00 | 4,329.90 | 4,199.90 | 4,276.50 | 4,276.50 | 1.51% | 22,401 |
| Aug 12, 2026 | 4,390.00 | 4,390.00 | 4,207.00 | 4,213.00 | 4,213.00 | -2.17% | 20,489 |
| Aug 11, 2026 | 4,215.00 | 4,360.00 | 4,211.10 | 4,306.40 | 4,306.40 | 2.50% | 43,670 |
| Aug 10, 2026 | 4,225.00 | 4,309.80 | 4,153.60 | 4,201.30 | 4,201.30 | 1.17% | 28,604 |
| Aug 7, 2026 | 4,150.00 | 4,225.40 | 4,080.40 | 4,152.70 | 4,152.70 | -0.32% | 31,288 |
| Aug 6, 2026 | 4,120.20 | 4,214.90 | 3,985.80 | 4,166.10 | 4,166.10 | 0.21% | 67,222 |
| Aug 5, 2026 | 4,359.90 | 4,359.90 | 4,070.00 | 4,157.50 | 4,157.50 | -4.64% | 164,654 |
| Aug 4, 2026 | 4,000.00 | 4,490.00 | 3,961.00 | 4,359.90 | 4,359.90 | 12.23% | 370,550 |
| Aug 3, 2026 | 4,120.00 | 4,223.30 | 3,701.10 | 3,884.80 | 3,884.80 | 0.68% | 438,114 |
| Jul 31, 2026 | 3,258.90 | 3,858.70 | 3,225.00 | 3,858.70 | 3,858.70 | 20.00% | 273,048 |
| Jul 30, 2026 | 3,130.00 | 3,275.00 | 3,118.90 | 3,215.60 | 3,215.60 | 3.04% | 18,010 |
| Jul 29, 2026 | 3,273.00 | 3,365.00 | 3,092.30 | 3,121.10 | 3,120.60 | -2.32% | 51,030 |
| Jul 28, 2026 | 3,092.00 | 3,243.90 | 3,041.80 | 3,195.30 | 3,194.79 | 3.32% | 17,021 |
| Jul 27, 2026 | 3,145.40 | 3,201.10 | 3,045.00 | 3,092.60 | 3,092.10 | 0.67% | 12,164 |
| Jul 24, 2026 | 3,080.30 | 3,120.00 | 3,030.00 | 3,072.00 | 3,071.51 | -0.23% | 9,430 |
| Jul 23, 2026 | 3,218.00 | 3,257.70 | 3,060.90 | 3,079.00 | 3,078.51 | -4.33% | 12,107 |
| Jul 22, 2026 | 3,165.00 | 3,262.80 | 3,130.10 | 3,218.20 | 3,217.68 | 2.24% | 21,841 |
| Jul 21, 2026 | 3,099.00 | 3,174.00 | 3,058.00 | 3,147.60 | 3,147.10 | 2.48% | 11,531 |
| Jul 20, 2026 | 2,974.00 | 3,100.00 | 2,951.00 | 3,071.50 | 3,071.01 | 2.02% | 27,544 |
| Jul 17, 2026 | 3,002.40 | 3,049.90 | 2,951.00 | 3,010.70 | 3,010.22 | 0.34% | 10,886 |
| Jul 16, 2026 | 3,017.20 | 3,045.70 | 2,970.80 | 3,000.40 | 2,999.92 | 0.13% | 13,756 |
| Jul 15, 2026 | 3,119.00 | 3,149.00 | 2,979.00 | 2,996.50 | 2,996.02 | -3.06% | 12,970 |
| Jul 14, 2026 | 2,972.50 | 3,120.00 | 2,945.50 | 3,091.00 | 3,090.50 | 3.99% | 20,193 |
| Jul 13, 2026 | 3,050.00 | 3,050.00 | 2,950.10 | 2,972.50 | 2,972.02 | -2.15% | 11,636 |
| Jul 10, 2026 | 3,075.00 | 3,075.00 | 2,972.40 | 3,037.90 | 3,037.41 | 1.09% | 10,994 |
| Jul 9, 2026 | 2,928.70 | 3,059.30 | 2,912.10 | 3,005.00 | 3,004.52 | 3.12% | 23,323 |
| Jul 8, 2026 | 2,861.00 | 2,929.80 | 2,824.10 | 2,914.10 | 2,913.63 | 1.86% | 18,467 |
| Jul 7, 2026 | 2,881.80 | 2,943.90 | 2,745.00 | 2,861.00 | 2,860.54 | -0.22% | 36,388 |
| Jul 6, 2026 | 2,972.90 | 2,979.40 | 2,840.00 | 2,867.40 | 2,866.94 | -3.55% | 24,788 |
| Jul 3, 2026 | 2,969.00 | 3,030.00 | 2,951.40 | 2,972.90 | 2,972.42 | 0.57% | 20,565 |
| Jul 2, 2026 | 3,139.00 | 3,180.30 | 2,919.30 | 2,956.10 | 2,955.63 | -3.54% | 55,119 |
| Jul 1, 2026 | 2,949.70 | 3,090.00 | 2,880.00 | 3,064.70 | 3,064.21 | 4.82% | 44,984 |
| Jun 30, 2026 | 3,000.00 | 3,098.00 | 2,868.50 | 2,923.90 | 2,923.43 | -1.15% | 48,553 |