Yogi Limited (NSE:YOGI)
India · Delayed Price · Currency is INR 161.99
+5.67 (3.63%)
At close: Nov 8, 2026
NSE:YOGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 161.99 | 161.99 | 159.90 | 161.99 | 161.99 | 3.63% | 261 |
| Nov 6, 2026 | 158.00 | 158.00 | 150.00 | 156.32 | 156.32 | 0.85% | 175 |
| Nov 5, 2026 | 157.94 | 157.94 | 155.00 | 155.00 | 155.00 | -1.90% | 32 |
| Nov 4, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | 12 |
| Nov 3, 2026 | 157.90 | 158.40 | 155.00 | 155.00 | 155.00 | -1.89% | 37 |
| Nov 2, 2026 | 155.99 | 158.00 | 155.99 | 157.98 | 157.98 | 3.26% | 19 |
| Oct 30, 2026 | 153.00 | 153.00 | 152.99 | 152.99 | 152.99 | 0.65% | 29 |
| Oct 29, 2026 | 151.00 | 157.00 | 151.00 | 152.00 | 152.00 | -0.07% | 590 |
| Oct 28, 2026 | 152.00 | 152.10 | 152.00 | 152.10 | 152.10 | -3.42% | 21 |
| Oct 27, 2026 | 157.69 | 157.69 | 151.00 | 157.48 | 157.48 | 1.87% | 31 |
| Oct 26, 2026 | 149.93 | 159.00 | 149.93 | 154.59 | 154.59 | 3.06% | 920 |
| Oct 23, 2026 | 154.89 | 160.00 | 144.50 | 150.00 | 150.00 | -1.23% | 1,527 |
| Oct 22, 2026 | 162.00 | 165.00 | 151.00 | 151.87 | 151.87 | -6.25% | 2,042 |
| Oct 21, 2026 | 162.50 | 162.50 | 160.00 | 162.00 | 162.00 | 0.78% | 186 |
| Oct 19, 2026 | 163.00 | 163.00 | 156.00 | 160.74 | 160.74 | 0.56% | 356 |
| Oct 16, 2026 | 163.00 | 163.00 | 154.00 | 159.84 | 159.84 | -0.10% | 404 |
| Oct 15, 2026 | 160.79 | 163.00 | 160.00 | 160.00 | 160.00 | 1.48% | 302 |
| Oct 14, 2026 | 163.00 | 163.00 | 157.00 | 157.66 | 157.66 | -3.25% | 321 |
| Oct 13, 2026 | 160.99 | 163.00 | 160.00 | 162.95 | 162.95 | 3.26% | 110 |
| Oct 12, 2026 | 163.90 | 163.90 | 156.10 | 157.80 | 157.80 | -1.37% | 735 |
| Oct 9, 2026 | 156.00 | 160.00 | 156.00 | 159.99 | 159.99 | 2.33% | 1,503 |
| Oct 8, 2026 | 162.00 | 162.00 | 156.00 | 156.35 | 156.35 | -3.40% | 549 |
| Oct 7, 2026 | 161.00 | 162.00 | 161.00 | 161.86 | 161.86 | 0.53% | 345 |
| Oct 6, 2026 | 161.90 | 164.92 | 161.00 | 161.00 | 161.00 | 0.63% | 421 |
| Oct 5, 2026 | 162.85 | 162.85 | 158.00 | 160.00 | 160.00 | 0.41% | 320 |
| Oct 1, 2026 | 160.50 | 164.00 | 155.00 | 159.35 | 159.35 | -0.75% | 2,356 |
| Sep 30, 2026 | 161.70 | 161.70 | 156.50 | 160.56 | 160.56 | 2.48% | 638 |
| Sep 29, 2026 | 162.00 | 162.00 | 156.00 | 156.67 | 156.67 | -3.29% | 850 |
| Sep 28, 2026 | 167.90 | 168.45 | 162.00 | 162.00 | 162.00 | 0.56% | 1,262 |
| Sep 25, 2026 | 165.90 | 169.00 | 160.15 | 161.10 | 161.10 | -1.77% | 7,353 |
| Sep 24, 2026 | 162.90 | 164.00 | 158.00 | 164.00 | 164.00 | 1.27% | 596 |
| Sep 23, 2026 | 163.10 | 163.10 | 156.00 | 161.95 | 161.95 | 0.59% | 2,971 |
| Sep 22, 2026 | 163.90 | 163.90 | 155.01 | 161.00 | 161.00 | -0.62% | 401 |
| Sep 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.21% | 70 |
| Sep 18, 2026 | 163.99 | 164.00 | 163.90 | 163.98 | 163.98 | 0.76% | 15 |
| Sep 17, 2026 | 164.95 | 164.95 | 163.00 | 163.00 | 162.75 | 1.88% | 7 |
| Sep 16, 2026 | 162.00 | 162.00 | 157.00 | 160.00 | 159.75 | 0.90% | 1,164 |
| Sep 15, 2026 | 157.50 | 166.95 | 157.50 | 158.58 | 158.34 | 0.92% | 390 |
| Sep 11, 2026 | 162.90 | 169.00 | 155.00 | 157.13 | 156.89 | 1.13% | 3,204 |
| Sep 10, 2026 | 169.00 | 169.00 | 155.00 | 155.37 | 155.13 | -4.06% | 180 |
| Sep 9, 2026 | 163.00 | 163.00 | 152.00 | 161.94 | 161.69 | 4.44% | 49 |
| Sep 8, 2026 | 163.25 | 163.25 | 155.00 | 155.05 | 154.81 | -5.02% | 376 |
| Sep 7, 2026 | 163.40 | 163.40 | 155.00 | 163.25 | 163.00 | -0.12% | 4,221 |
| Sep 4, 2026 | 167.00 | 167.00 | 163.45 | 163.45 | 163.20 | 0.96% | 90 |
| Sep 3, 2026 | 162.80 | 162.80 | 161.90 | 161.90 | 161.65 | 4.42% | 112 |
| Sep 2, 2026 | 163.90 | 163.90 | 155.00 | 155.05 | 154.81 | -4.85% | 622 |
| Sep 1, 2026 | 162.95 | 162.95 | 155.01 | 162.95 | 162.70 | - | 819 |
| Aug 31, 2026 | 166.22 | 166.22 | 154.00 | 162.95 | 162.70 | -1.48% | 1,984 |
| Aug 28, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.15 | 0.01% | 513 |
| Aug 27, 2026 | 163.90 | 166.00 | 163.89 | 165.38 | 165.13 | 1.40% | 965 |