Yuken India Limited (NSE:YUKEN)
India · Delayed Price · Currency is INR 632.00
+38.05 (6.41%)
Apr 1, 2026, 3:29 PM IST
NSE:YUKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 596.00 | 639.95 | 596.00 | 630.90 | 630.90 | 6.22% | 4,476 |
| Mar 30, 2026 | 608.05 | 612.00 | 584.10 | 593.95 | 593.95 | -3.11% | 19,925 |
| Mar 27, 2026 | 639.00 | 642.60 | 600.10 | 613.00 | 613.00 | -3.30% | 42,246 |
| Mar 25, 2026 | 628.00 | 660.00 | 628.00 | 633.95 | 633.95 | 1.16% | 21,155 |
| Mar 24, 2026 | 638.05 | 648.00 | 625.00 | 626.65 | 626.65 | -1.17% | 22,453 |
| Mar 23, 2026 | 668.00 | 668.05 | 625.50 | 634.10 | 634.10 | -5.12% | 13,350 |
| Mar 20, 2026 | 692.00 | 696.60 | 661.50 | 668.30 | 668.30 | -2.66% | 8,176 |
| Mar 19, 2026 | 696.05 | 698.35 | 682.75 | 686.55 | 686.55 | -1.75% | 5,033 |
| Mar 18, 2026 | 700.00 | 723.95 | 694.00 | 698.75 | 698.75 | -0.14% | 8,106 |
| Mar 17, 2026 | 703.55 | 708.20 | 694.50 | 699.70 | 699.70 | -0.51% | 13,737 |
| Mar 16, 2026 | 696.95 | 718.95 | 696.70 | 703.30 | 703.30 | 0.36% | 2,607 |
| Mar 13, 2026 | 711.05 | 733.90 | 695.10 | 700.80 | 700.80 | -1.92% | 15,320 |
| Mar 12, 2026 | 713.50 | 722.40 | 711.00 | 714.50 | 714.50 | 0.18% | 9,262 |
| Mar 11, 2026 | 728.00 | 737.95 | 710.00 | 713.25 | 713.25 | -2.29% | 17,486 |
| Mar 10, 2026 | 725.60 | 744.95 | 713.10 | 729.95 | 729.95 | 1.46% | 11,224 |
| Mar 9, 2026 | 727.95 | 735.00 | 700.10 | 719.45 | 719.45 | -1.22% | 8,885 |
| Mar 6, 2026 | 740.00 | 752.95 | 725.10 | 728.35 | 728.35 | -2.03% | 6,885 |
| Mar 5, 2026 | 742.00 | 762.75 | 728.50 | 743.45 | 743.45 | 1.01% | 10,471 |
| Mar 4, 2026 | 750.00 | 750.00 | 725.20 | 736.00 | 736.00 | -2.21% | 5,218 |
| Mar 2, 2026 | 755.05 | 782.45 | 729.10 | 752.65 | 752.65 | -3.81% | 5,996 |
| Feb 27, 2026 | 773.00 | 787.90 | 746.00 | 782.50 | 782.50 | 2.28% | 10,762 |
| Feb 26, 2026 | 735.60 | 767.90 | 735.60 | 765.05 | 765.05 | 2.44% | 5,836 |
| Feb 25, 2026 | 732.40 | 750.05 | 726.35 | 746.80 | 746.80 | 1.03% | 2,559 |
| Feb 24, 2026 | 766.05 | 766.05 | 725.00 | 739.15 | 739.15 | 1.57% | 3,554 |
| Feb 23, 2026 | 748.10 | 748.10 | 726.25 | 727.75 | 727.75 | -2.66% | 2,672 |
| Feb 20, 2026 | 749.90 | 750.85 | 740.10 | 747.60 | 747.60 | -0.37% | 1,152 |
| Feb 19, 2026 | 757.05 | 762.45 | 738.15 | 750.40 | 750.40 | 0.23% | 3,462 |
| 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 |