Yuken India Limited (NSE:YUKEN)
India · Delayed Price · Currency is INR 755.85
+7.20 (0.96%)
Feb 19, 2026, 1:52 PM IST
Yuken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 730.00 | 789.00 | 727.95 | 748.65 | 748.65 | 5.31% | 46,505 |
| Feb 17, 2026 | 770.00 | 787.10 | 695.00 | 710.90 | 710.90 | -6.60% | 22,152 |
| Feb 16, 2026 | 730.30 | 765.00 | 730.30 | 761.10 | 761.10 | 1.85% | 3,073 |
| Feb 13, 2026 | 806.00 | 806.00 | 735.10 | 747.30 | 747.30 | -4.72% | 6,836 |
| Feb 12, 2026 | 800.00 | 805.00 | 781.05 | 784.35 | 784.35 | -2.23% | 5,649 |
| Feb 11, 2026 | 817.60 | 818.10 | 795.10 | 802.25 | 802.25 | -1.01% | 2,495 |
| Feb 10, 2026 | 810.00 | 823.20 | 800.05 | 810.45 | 810.45 | 0.16% | 4,697 |
| Feb 9, 2026 | 801.45 | 815.00 | 796.05 | 809.15 | 809.15 | 2.28% | 2,883 |
| Feb 6, 2026 | 809.95 | 810.00 | 786.95 | 791.15 | 791.15 | -1.91% | 2,321 |
| Feb 5, 2026 | 808.70 | 812.35 | 786.65 | 806.55 | 806.55 | 0.39% | 2,355 |
| Feb 4, 2026 | 807.30 | 821.00 | 802.15 | 803.45 | 803.45 | 0.17% | 1,797 |
| Feb 3, 2026 | 805.50 | 810.00 | 790.10 | 802.10 | 802.10 | 2.37% | 3,440 |
| Feb 2, 2026 | 780.10 | 790.20 | 767.20 | 783.55 | 783.55 | 1.96% | 1,082 |
| Feb 1, 2026 | 807.00 | 824.00 | 760.10 | 768.50 | 768.50 | -5.95% | 4,594 |
| Jan 30, 2026 | 756.05 | 829.80 | 756.00 | 817.15 | 817.15 | 6.95% | 5,614 |
| Jan 29, 2026 | 774.70 | 783.70 | 756.25 | 764.05 | 764.05 | -0.21% | 4,798 |
| Jan 28, 2026 | 753.00 | 770.10 | 753.00 | 765.65 | 765.65 | 1.04% | 2,920 |
| Jan 27, 2026 | 767.85 | 767.85 | 756.00 | 757.80 | 757.80 | -0.41% | 2,489 |
| Jan 23, 2026 | 771.80 | 788.65 | 755.00 | 760.95 | 760.95 | -0.23% | 4,033 |
| Jan 22, 2026 | 752.00 | 774.00 | 752.00 | 762.70 | 762.70 | 0.12% | 3,234 |
| Jan 21, 2026 | 789.80 | 789.80 | 754.00 | 761.75 | 761.75 | -1.62% | 6,099 |
| Jan 20, 2026 | 784.70 | 790.50 | 765.00 | 774.30 | 774.30 | -0.83% | 2,835 |
| Jan 19, 2026 | 792.00 | 795.10 | 772.00 | 780.75 | 780.75 | -2.03% | 4,108 |
| Jan 16, 2026 | 802.25 | 821.95 | 795.00 | 796.90 | 796.90 | -1.06% | 5,722 |
| Jan 14, 2026 | 805.00 | 825.00 | 802.00 | 805.40 | 805.40 | 0.13% | 1,163 |
| Jan 13, 2026 | 835.00 | 836.55 | 801.50 | 804.35 | 804.35 | -1.62% | 2,842 |
| Jan 12, 2026 | 845.60 | 853.05 | 813.00 | 817.60 | 817.60 | -1.86% | 3,142 |
| Jan 9, 2026 | 838.10 | 880.00 | 829.45 | 833.10 | 833.10 | 0.91% | 8,309 |
| Jan 8, 2026 | 844.95 | 849.30 | 820.00 | 825.60 | 825.60 | -2.28% | 6,348 |
| Jan 7, 2026 | 874.10 | 874.10 | 830.60 | 844.90 | 844.90 | -3.25% | 8,016 |
| Jan 6, 2026 | 874.60 | 879.00 | 870.40 | 873.30 | 873.30 | 0.02% | 1,189 |
| Jan 5, 2026 | 889.50 | 889.50 | 866.00 | 873.15 | 873.15 | -1.35% | 2,449 |
| Jan 2, 2026 | 901.00 | 903.45 | 882.65 | 885.10 | 885.10 | -1.24% | 1,868 |
| Jan 1, 2026 | 917.95 | 932.95 | 891.05 | 896.25 | 896.25 | -2.52% | 2,551 |
| Dec 31, 2025 | 872.60 | 925.00 | 872.60 | 919.45 | 919.45 | 3.54% | 8,040 |
| Dec 30, 2025 | 860.30 | 895.05 | 859.50 | 888.05 | 888.05 | 3.40% | 7,470 |
| Dec 29, 2025 | 845.00 | 869.00 | 845.00 | 858.85 | 858.85 | 0.01% | 6,871 |
| Dec 26, 2025 | 840.00 | 865.00 | 840.00 | 858.80 | 858.80 | 1.65% | 9,448 |
| Dec 24, 2025 | 849.55 | 851.00 | 840.10 | 844.90 | 844.90 | 0.54% | 1,610 |
| Dec 23, 2025 | 849.00 | 871.95 | 830.00 | 840.40 | 840.40 | 1.25% | 9,623 |
| Dec 22, 2025 | 841.20 | 865.30 | 825.10 | 830.05 | 830.05 | -1.33% | 6,449 |
| Dec 19, 2025 | 862.85 | 865.10 | 839.05 | 841.20 | 841.20 | -1.88% | 6,351 |
| Dec 18, 2025 | 850.05 | 868.15 | 848.00 | 857.30 | 857.30 | -0.67% | 1,294 |
| Dec 17, 2025 | 861.35 | 870.05 | 857.50 | 863.10 | 863.10 | 0.71% | 3,038 |
| Dec 16, 2025 | 864.50 | 864.50 | 854.00 | 857.00 | 857.00 | 0.45% | 703 |
| Dec 15, 2025 | 843.00 | 865.00 | 843.00 | 853.15 | 853.15 | 0.39% | 1,354 |
| Dec 12, 2025 | 860.90 | 875.95 | 847.05 | 849.80 | 849.80 | 0.08% | 4,552 |
| Dec 11, 2025 | 844.95 | 860.00 | 834.05 | 849.10 | 849.10 | 0.49% | 3,383 |
| Dec 10, 2025 | 855.25 | 874.95 | 841.30 | 844.95 | 844.95 | -1.03% | 2,799 |
| Dec 9, 2025 | 836.00 | 884.90 | 821.30 | 853.75 | 853.75 | 1.43% | 16,259 |