Yash Optics & Lens Limited (NSE:YASHOPTICS)
India · Delayed Price · Currency is INR 133.00
0.00 (0.00%)
May 22, 2026, 11:45 AM IST
Yash Optics & Lens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.68% | 800 |
| May 21, 2026 | 132.30 | 132.50 | 130.80 | 130.80 | 130.80 | -1.32% | 4,000 |
| May 20, 2026 | 132.20 | 135.00 | 132.10 | 132.55 | 132.55 | 1.14% | 12,000 |
| May 19, 2026 | 135.00 | 135.00 | 130.10 | 131.05 | 131.05 | -2.13% | 4,800 |
| May 18, 2026 | 124.00 | 134.90 | 124.00 | 133.90 | 133.90 | 3.72% | 16,800 |
| May 15, 2026 | 130.00 | 130.00 | 129.00 | 129.10 | 129.10 | -0.77% | 2,400 |
| May 14, 2026 | 133.00 | 133.00 | 128.55 | 130.10 | 130.10 | -3.59% | 12,000 |
| May 13, 2026 | 136.30 | 136.45 | 134.05 | 134.95 | 134.95 | -0.33% | 8,800 |
| May 12, 2026 | 139.05 | 140.00 | 134.50 | 135.40 | 135.40 | 1.20% | 55,200 |
| May 11, 2026 | 137.00 | 140.50 | 132.00 | 133.80 | 133.80 | 4.33% | 108,000 |
| May 8, 2026 | 126.25 | 129.00 | 125.00 | 128.25 | 128.25 | 0.59% | 11,200 |
| May 7, 2026 | 132.65 | 132.65 | 126.00 | 127.50 | 127.50 | -0.89% | 11,200 |
| May 6, 2026 | 133.00 | 133.00 | 128.65 | 128.65 | 128.65 | -0.19% | 6,400 |
| May 5, 2026 | 127.40 | 134.00 | 125.00 | 128.90 | 128.90 | 1.18% | 28,800 |
| May 4, 2026 | 116.70 | 134.00 | 116.70 | 127.40 | 127.40 | 9.17% | 92,800 |
| Apr 30, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -0.09% | 800 |
| Apr 28, 2026 | 117.50 | 118.00 | 116.80 | 116.80 | 116.80 | -0.17% | 4,000 |
| Apr 27, 2026 | 115.00 | 117.00 | 111.05 | 117.00 | 117.00 | 1.74% | 4,800 |
| Apr 24, 2026 | 114.90 | 115.00 | 114.90 | 115.00 | 115.00 | - | 4,000 |
| Apr 23, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | -0.43% | 12,000 |
| Apr 22, 2026 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | -1.28% | 5,600 |
| Apr 21, 2026 | 119.80 | 120.00 | 117.00 | 117.00 | 117.00 | -1.93% | 10,400 |
| Apr 20, 2026 | 119.00 | 120.00 | 117.00 | 119.30 | 119.30 | -0.58% | 12,000 |
| Apr 17, 2026 | 118.10 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 10,400 |
| Apr 16, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -1.65% | 10,400 |
| Apr 15, 2026 | 123.00 | 123.00 | 117.00 | 121.00 | 121.00 | 2.59% | 16,800 |
| Apr 13, 2026 | 116.00 | 117.95 | 116.00 | 117.95 | 117.95 | 1.46% | 4,000 |
| Apr 10, 2026 | 118.50 | 118.50 | 116.25 | 116.25 | 116.25 | - | 4,000 |
| Apr 9, 2026 | 116.50 | 117.95 | 116.25 | 116.25 | 116.25 | 0.87% | 3,200 |
| Apr 8, 2026 | 112.00 | 118.55 | 112.00 | 115.25 | 115.25 | -0.65% | 9,600 |
| Apr 7, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.17% | 800 |
| Apr 6, 2026 | 121.00 | 121.00 | 112.50 | 115.80 | 115.80 | 7.22% | 4,000 |
| Apr 2, 2026 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | 3,200 |
| Apr 1, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 5.72% | 10,400 |
| Mar 30, 2026 | 105.90 | 108.90 | 104.00 | 104.05 | 104.05 | 1.22% | 16,800 |
| Mar 27, 2026 | 106.00 | 108.65 | 101.70 | 102.80 | 102.80 | -4.51% | 24,000 |
| Mar 25, 2026 | 107.00 | 109.50 | 106.15 | 107.65 | 107.65 | 0.61% | 7,200 |
| Mar 24, 2026 | 106.75 | 107.00 | 104.00 | 107.00 | 107.00 | 5.73% | 9,600 |
| Mar 23, 2026 | 101.75 | 101.75 | 97.50 | 101.20 | 101.20 | -4.17% | 14,400 |
| Mar 20, 2026 | 109.00 | 109.00 | 105.25 | 105.60 | 105.60 | 0.14% | 15,200 |
| Mar 19, 2026 | 105.30 | 108.50 | 105.30 | 105.45 | 105.45 | -3.12% | 9,600 |
| Mar 18, 2026 | 118.80 | 118.80 | 106.50 | 108.85 | 108.85 | -5.35% | 15,200 |
| Mar 17, 2026 | 110.05 | 115.50 | 110.05 | 115.00 | 115.00 | -5.81% | 8,000 |
| Mar 16, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 8.78% | 800 |
| Mar 13, 2026 | 107.00 | 112.55 | 107.00 | 112.25 | 112.25 | -0.22% | 4,000 |
| Mar 12, 2026 | 110.00 | 112.50 | 110.00 | 112.50 | 112.50 | 1.76% | 1,600 |
| Mar 11, 2026 | 118.50 | 118.50 | 110.55 | 110.55 | 110.55 | 4.74% | 13,600 |
| Mar 10, 2026 | 107.00 | 110.00 | 105.55 | 105.55 | 105.55 | 2.43% | 5,600 |
| Mar 9, 2026 | 108.05 | 108.05 | 103.05 | 103.05 | 103.05 | -4.63% | 3,200 |
| Mar 6, 2026 | 105.00 | 108.70 | 105.00 | 108.05 | 108.05 | -0.41% | 8,000 |