Yudiz Solutions Limited (NSE:YUDIZ)
India · Delayed Price · Currency is INR 29.35
-1.55 (-5.02%)
At close: Aug 14, 2025
Yudiz Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.40 | 29.90 | 29.35 | 29.35 | 29.35 | -5.02% | 5,600 |
| Aug 13, 2025 | 30.95 | 30.95 | 30.90 | 30.90 | 30.90 | -4.33% | 4,800 |
| Aug 12, 2025 | 31.05 | 32.30 | 31.00 | 32.30 | 32.30 | -0.15% | 2,400 |
| Aug 11, 2025 | 30.90 | 32.35 | 30.90 | 32.35 | 32.35 | 4.69% | 1,600 |
| Aug 8, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.44% | 1,600 |
| Aug 6, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -4.86% | 800 |
| Aug 5, 2025 | 32.10 | 32.95 | 31.50 | 32.95 | 32.95 | 2.65% | 9,600 |
| Aug 4, 2025 | 32.10 | 34.00 | 32.10 | 32.10 | 32.10 | -4.89% | 54,400 |
| Aug 1, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.89% | 2,400 |
| Jul 31, 2025 | 33.10 | 34.40 | 33.10 | 34.40 | 34.40 | 1.93% | 4,800 |
| Jul 30, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.89% | 3,200 |
| Jul 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.99% | 800 |
| Jul 28, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -1.96% | 1,600 |
| Jul 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.92% | 800 |
| Jul 24, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -2.01% | 800 |
| Jul 23, 2025 | 38.75 | 38.75 | 37.25 | 37.25 | 37.25 | -1.97% | 12,800 |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.88% | 7,200 |
| Jul 21, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.91% | 5,600 |
| Jul 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.95% | 6,400 |
| Jul 17, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.99% | 2,400 |
| Jul 16, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.88% | 3,200 |
| Jul 15, 2025 | 33.90 | 34.55 | 33.90 | 34.55 | 34.55 | 1.92% | 4,000 |
| Jul 14, 2025 | 33.95 | 33.95 | 33.90 | 33.90 | 33.90 | 1.80% | 4,800 |
| Jul 11, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 1.99% | 2,400 |
| Jul 10, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.87% | 800 |
| Jul 9, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.91% | 3,200 |
| Jul 8, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 1,600 |
| Jul 7, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -2.02% | 4,000 |
| Jul 4, 2025 | 30.90 | 32.10 | 30.90 | 32.10 | 32.10 | 1.90% | 4,000 |
| Jul 3, 2025 | 31.40 | 31.50 | 31.40 | 31.50 | 31.50 | 1.94% | 10,400 |
| Jul 2, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.98% | 15,200 |
| Jun 30, 2025 | 30.90 | 30.90 | 30.30 | 30.30 | 30.30 | -1.94% | 5,600 |
| Jun 27, 2025 | 31.05 | 31.05 | 30.90 | 30.90 | 30.90 | - | 12,000 |
| Jun 26, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.90% | 1,600 |
| Jun 25, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -2.02% | 1,600 |
| Jun 24, 2025 | 32.20 | 32.20 | 32.15 | 32.15 | 32.15 | -1.98% | 1,600 |
| Jun 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 800 |
| Jun 20, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.71% | 800 |
| Jun 19, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.90% | 1,600 |
| Jun 18, 2025 | 31.55 | 31.65 | 31.55 | 31.65 | 31.65 | -1.71% | 1,600 |
| Jun 17, 2025 | 33.90 | 33.90 | 32.15 | 32.20 | 32.20 | -2.57% | 2,400 |
| Jun 16, 2025 | 30.85 | 33.05 | 30.50 | 33.05 | 33.05 | 4.92% | 14,400 |
| Jun 13, 2025 | 31.45 | 31.50 | 31.45 | 31.50 | 31.50 | 5.00% | 3,200 |
| Jun 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 800 |
| Jun 11, 2025 | 29.20 | 30.00 | 29.05 | 30.00 | 30.00 | 3.45% | 2,400 |
| Jun 10, 2025 | 28.90 | 29.65 | 28.90 | 29.00 | 29.00 | 2.65% | 4,000 |
| Jun 9, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -4.72% | 800 |
| Jun 6, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.17% | 800 |
| Jun 5, 2025 | 28.05 | 30.00 | 28.05 | 30.00 | 30.00 | 1.87% | 8,800 |
| Jun 4, 2025 | 31.00 | 31.00 | 29.45 | 29.45 | 29.45 | -5.00% | 7,200 |