Yash Optics & Lens Limited (NSE:YASHOPTICS)
India · Delayed Price · Currency is INR 115.45
+5.95 (5.43%)
Aug 21, 2026, 2:15 PM IST
Yash Optics & Lens Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 108.05 | 115.45 | 108.00 | 115.45 | 115.45 | 5.43% | 8,000 |
| Aug 20, 2026 | 111.20 | 111.20 | 109.50 | 109.50 | 109.50 | -1.53% | 3,200 |
| Aug 19, 2026 | 111.20 | 114.80 | 111.20 | 111.20 | 111.20 | -1.16% | 5,600 |
| Aug 18, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.32% | 1,600 |
| Aug 17, 2026 | 114.00 | 114.00 | 112.60 | 114.00 | 114.00 | - | 3,200 |
| Aug 12, 2026 | 114.00 | 114.00 | 113.25 | 114.00 | 114.00 | 0.84% | 2,400 |
| Aug 11, 2026 | 117.80 | 117.80 | 113.05 | 113.05 | 113.05 | -1.70% | 6,400 |
| Aug 10, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.43% | 4,800 |
| Aug 7, 2026 | 113.80 | 115.50 | 113.80 | 115.50 | 115.50 | -0.65% | 4,000 |
| Aug 6, 2026 | 117.00 | 117.00 | 116.00 | 116.25 | 116.25 | -0.68% | 6,400 |
| Aug 4, 2026 | 119.00 | 119.00 | 117.00 | 117.05 | 117.05 | -2.21% | 3,200 |
| Aug 3, 2026 | 119.00 | 122.60 | 117.60 | 119.70 | 119.70 | 6.07% | 20,800 |
| Jul 31, 2026 | 113.00 | 113.00 | 112.70 | 112.85 | 112.85 | -0.97% | 1,600 |
| Jul 30, 2026 | 114.55 | 115.00 | 113.95 | 113.95 | 113.95 | -0.83% | 4,800 |
| Jul 29, 2026 | 111.30 | 115.00 | 111.30 | 114.90 | 114.90 | 3.23% | 4,800 |
| Jul 28, 2026 | 112.30 | 113.00 | 111.30 | 111.30 | 111.30 | - | 4,000 |
| Jul 27, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -0.76% | 2,400 |
| Jul 24, 2026 | 112.00 | 113.50 | 110.20 | 112.15 | 112.15 | 3.03% | 12,000 |
| Jul 23, 2026 | 113.90 | 113.90 | 106.05 | 108.85 | 108.85 | -2.77% | 13,600 |
| Jul 22, 2026 | 118.95 | 118.95 | 110.05 | 111.95 | 111.95 | -2.69% | 17,600 |
| Jul 21, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 0.09% | 1,600 |
| Jul 20, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - | 2,400 |
| Jul 17, 2026 | 118.00 | 118.00 | 114.05 | 114.95 | 114.95 | -2.58% | 6,400 |
| Jul 16, 2026 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | 0.55% | 4,800 |
| Jul 15, 2026 | 116.45 | 118.00 | 115.00 | 117.35 | 117.35 | -1.80% | 9,600 |
| Jul 14, 2026 | 119.50 | 120.00 | 119.50 | 119.50 | 119.50 | 0.38% | 2,400 |
| Jul 13, 2026 | 121.00 | 121.00 | 119.00 | 119.05 | 119.05 | -1.61% | 2,400 |
| Jul 10, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.33% | 1,600 |
| Jul 9, 2026 | 118.00 | 119.00 | 118.00 | 118.25 | 118.25 | 1.03% | 6,400 |
| Jul 8, 2026 | 118.50 | 118.50 | 117.00 | 117.05 | 117.05 | -4.06% | 4,800 |
| Jul 6, 2026 | 124.10 | 124.10 | 121.00 | 122.00 | 122.00 | -5.28% | 7,200 |
| Jul 3, 2026 | 113.50 | 135.00 | 107.00 | 128.80 | 128.80 | 13.73% | 60,800 |
| Jul 2, 2026 | 115.50 | 118.00 | 112.20 | 113.25 | 113.25 | -0.22% | 17,600 |
| Jul 1, 2026 | 115.05 | 117.00 | 112.05 | 113.50 | 113.50 | -2.66% | 15,200 |
| Jun 30, 2026 | 121.95 | 121.95 | 115.00 | 116.60 | 116.60 | -4.39% | 12,800 |
| Jun 29, 2026 | 119.65 | 121.95 | 119.65 | 121.95 | 121.95 | 1.92% | 3,200 |
| Jun 25, 2026 | 118.00 | 119.80 | 118.00 | 119.65 | 119.65 | 2.26% | 4,800 |
| Jun 24, 2026 | 117.00 | 117.00 | 115.50 | 117.00 | 117.00 | 0.73% | 2,400 |
| Jun 23, 2026 | 120.00 | 120.00 | 115.10 | 116.15 | 116.15 | -1.69% | 16,800 |
| Jun 22, 2026 | 120.05 | 122.00 | 118.15 | 118.15 | 118.15 | -1.54% | 5,600 |
| Jun 19, 2026 | 120.15 | 120.25 | 120.00 | 120.00 | 120.00 | -3.15% | 5,600 |
| Jun 18, 2026 | 126.00 | 126.00 | 123.90 | 123.90 | 123.90 | -1.67% | 1,600 |
| Jun 17, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.65% | 800 |
| Jun 16, 2026 | 123.00 | 123.00 | 122.75 | 122.75 | 122.75 | - | 1,600 |
| Jun 15, 2026 | 124.00 | 124.00 | 122.20 | 122.75 | 122.75 | -0.20% | 8,000 |
| Jun 12, 2026 | 123.30 | 125.00 | 123.00 | 123.00 | 123.00 | - | 14,400 |
| Jun 11, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1,600 |
| Jun 10, 2026 | 123.05 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 8,800 |
| Jun 9, 2026 | 124.30 | 125.25 | 122.35 | 124.00 | 124.00 | -0.52% | 4,000 |
| Jun 8, 2026 | 126.05 | 126.05 | 124.50 | 124.65 | 124.65 | -3.60% | 4,800 |