Yuken India Limited (NSE:YUKEN)
India · Delayed Price · Currency is INR 1,093.90
-8.20 (-0.74%)
Nov 11, 2026, 1:52 PM IST
NSE:YUKEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,096.60 | 1,124.60 | 1,076.90 | 1,093.90 | 1,093.90 | -0.74% | 19,799 |
| Nov 9, 2026 | 1,068.40 | 1,115.00 | 1,063.40 | 1,102.10 | 1,102.10 | 2.04% | 4,734 |
| Nov 8, 2026 | 1,054.00 | 1,089.20 | 1,054.00 | 1,080.10 | 1,080.10 | 2.34% | 937 |
| Nov 6, 2026 | 1,084.10 | 1,085.60 | 1,028.40 | 1,055.40 | 1,055.40 | -2.60% | 12,819 |
| Nov 5, 2026 | 1,150.30 | 1,150.30 | 1,077.00 | 1,083.60 | 1,083.60 | -3.01% | 10,483 |
| Nov 4, 2026 | 1,109.60 | 1,125.90 | 1,088.20 | 1,117.20 | 1,117.20 | -0.03% | 18,410 |
| Nov 3, 2026 | 1,181.70 | 1,181.70 | 1,102.00 | 1,117.50 | 1,117.50 | -3.87% | 7,723 |
| Nov 2, 2026 | 1,178.70 | 1,184.00 | 1,145.00 | 1,162.50 | 1,162.50 | -0.56% | 4,344 |
| Oct 30, 2026 | 1,127.60 | 1,184.00 | 1,091.00 | 1,169.00 | 1,169.00 | 2.72% | 22,337 |
| Oct 29, 2026 | 1,083.00 | 1,149.10 | 1,053.00 | 1,138.10 | 1,138.10 | 2.37% | 14,348 |
| Oct 28, 2026 | 1,131.00 | 1,139.90 | 1,102.00 | 1,111.70 | 1,111.70 | -1.67% | 6,759 |
| Oct 27, 2026 | 1,107.00 | 1,141.80 | 1,107.00 | 1,130.60 | 1,130.60 | 1.87% | 7,381 |
| Oct 26, 2026 | 1,090.00 | 1,124.00 | 1,076.10 | 1,109.90 | 1,109.90 | 0.38% | 11,105 |
| Oct 23, 2026 | 1,111.90 | 1,117.00 | 1,046.60 | 1,105.70 | 1,105.70 | 0.10% | 19,094 |
| Oct 22, 2026 | 1,092.90 | 1,141.90 | 1,090.00 | 1,104.60 | 1,104.60 | 1.07% | 19,453 |
| Oct 21, 2026 | 1,146.20 | 1,146.20 | 1,082.40 | 1,092.90 | 1,092.90 | -3.33% | 6,592 |
| Oct 19, 2026 | 1,160.00 | 1,160.00 | 1,120.00 | 1,130.60 | 1,130.60 | -1.91% | 10,001 |
| Oct 16, 2026 | 1,159.90 | 1,165.00 | 1,122.10 | 1,152.60 | 1,152.60 | 1.24% | 4,801 |
| Oct 15, 2026 | 1,133.50 | 1,158.90 | 1,102.60 | 1,138.50 | 1,138.50 | 0.45% | 10,934 |
| Oct 14, 2026 | 1,159.00 | 1,168.30 | 1,118.00 | 1,133.40 | 1,133.40 | -0.34% | 8,118 |
| Oct 13, 2026 | 1,114.80 | 1,149.00 | 1,091.50 | 1,137.30 | 1,137.30 | 2.51% | 12,917 |
| Oct 12, 2026 | 1,059.20 | 1,132.60 | 1,059.20 | 1,109.40 | 1,109.40 | 1.85% | 24,140 |
| Oct 9, 2026 | 1,120.00 | 1,147.70 | 1,065.10 | 1,089.20 | 1,089.20 | -4.06% | 42,988 |
| Oct 8, 2026 | 1,218.50 | 1,222.80 | 1,122.90 | 1,135.30 | 1,135.30 | -6.67% | 35,706 |
| Oct 7, 2026 | 1,251.00 | 1,263.30 | 1,213.30 | 1,216.50 | 1,216.50 | -1.78% | 14,333 |
| Oct 6, 2026 | 1,142.40 | 1,333.90 | 1,137.40 | 1,238.60 | 1,238.60 | 9.71% | 282,354 |
| Oct 5, 2026 | 1,141.40 | 1,145.50 | 1,093.60 | 1,129.00 | 1,129.00 | -1.09% | 18,275 |
| Oct 1, 2026 | 1,134.40 | 1,152.00 | 1,072.10 | 1,141.40 | 1,141.40 | 0.91% | 15,046 |
| Sep 30, 2026 | 1,138.95 | 1,139.00 | 1,088.95 | 1,131.10 | 1,131.10 | 0.04% | 10,732 |
| Sep 29, 2026 | 1,121.70 | 1,141.00 | 1,103.10 | 1,130.70 | 1,130.70 | 0.43% | 15,657 |
| Sep 28, 2026 | 1,149.00 | 1,149.00 | 1,088.05 | 1,125.85 | 1,125.85 | -0.16% | 14,989 |
| Sep 25, 2026 | 1,127.10 | 1,136.25 | 1,093.80 | 1,127.60 | 1,127.60 | -0.01% | 11,780 |
| Sep 24, 2026 | 1,146.00 | 1,146.00 | 1,109.70 | 1,127.75 | 1,127.75 | -0.98% | 7,863 |
| Sep 23, 2026 | 1,141.90 | 1,148.00 | 1,110.05 | 1,138.90 | 1,138.90 | 0.08% | 11,505 |
| Sep 22, 2026 | 1,138.45 | 1,149.00 | 1,071.70 | 1,137.95 | 1,137.95 | 1.08% | 32,762 |
| Sep 21, 2026 | 1,149.90 | 1,149.90 | 1,102.55 | 1,125.80 | 1,125.80 | -1.18% | 15,947 |
| Sep 18, 2026 | 1,123.10 | 1,149.00 | 1,078.40 | 1,139.20 | 1,139.20 | 1.43% | 26,377 |
| Sep 17, 2026 | 1,140.00 | 1,140.00 | 1,114.65 | 1,123.10 | 1,123.10 | -1.04% | 21,238 |
| Sep 16, 2026 | 1,077.60 | 1,153.85 | 1,029.35 | 1,134.95 | 1,134.95 | 5.32% | 66,940 |
| Sep 15, 2026 | 1,124.00 | 1,124.00 | 1,046.00 | 1,077.60 | 1,077.60 | -3.25% | 43,272 |
| Sep 11, 2026 | 1,085.70 | 1,124.85 | 1,060.55 | 1,113.75 | 1,113.75 | 2.58% | 35,432 |
| Sep 10, 2026 | 1,079.70 | 1,134.70 | 1,061.30 | 1,085.70 | 1,085.70 | 1.69% | 120,552 |
| Sep 9, 2026 | 1,018.00 | 1,084.00 | 1,000.10 | 1,067.70 | 1,067.70 | 4.95% | 38,375 |
| Sep 8, 2026 | 1,016.00 | 1,050.95 | 968.10 | 1,017.35 | 1,017.35 | 1.17% | 23,733 |
| Sep 7, 2026 | 1,015.85 | 1,024.05 | 994.30 | 1,005.60 | 1,005.60 | -0.51% | 9,288 |
| Sep 4, 2026 | 1,010.05 | 1,024.95 | 999.00 | 1,010.80 | 1,010.80 | 0.07% | 9,116 |
| Sep 3, 2026 | 975.00 | 1,028.50 | 971.50 | 1,010.05 | 1,010.05 | 4.42% | 30,893 |
| Sep 2, 2026 | 975.00 | 990.00 | 951.05 | 967.25 | 967.25 | -0.49% | 12,576 |
| Sep 1, 2026 | 962.75 | 991.00 | 954.50 | 972.05 | 972.05 | -1.72% | 9,346 |
| Aug 31, 2026 | 990.00 | 1,009.00 | 976.60 | 989.10 | 989.10 | -0.43% | 12,673 |