Yuken India Limited (NSE:YUKEN)
India · Delayed Price · Currency is INR 760.40
+8.80 (1.17%)
Jul 15, 2026, 10:39 AM IST
NSE:YUKEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 766.35 | 770.20 | 750.00 | 751.60 | 751.60 | -2.00% | 8,379 |
| Jul 13, 2026 | 773.05 | 780.00 | 761.00 | 766.90 | 766.90 | -0.80% | 10,864 |
| Jul 10, 2026 | 760.20 | 786.95 | 758.05 | 773.05 | 773.05 | 2.86% | 11,479 |
| Jul 9, 2026 | 764.85 | 764.85 | 750.10 | 751.55 | 751.55 | -0.75% | 4,983 |
| Jul 8, 2026 | 767.85 | 772.20 | 750.10 | 757.25 | 757.25 | -1.38% | 9,536 |
| Jul 7, 2026 | 764.00 | 779.10 | 757.00 | 767.85 | 767.85 | 0.39% | 8,318 |
| Jul 6, 2026 | 775.00 | 783.30 | 752.05 | 764.90 | 764.90 | -2.26% | 14,891 |
| Jul 3, 2026 | 789.85 | 791.40 | 762.50 | 782.55 | 782.55 | 0.15% | 14,881 |
| Jul 2, 2026 | 789.00 | 791.60 | 765.75 | 781.40 | 781.40 | 1.03% | 6,637 |
| Jul 1, 2026 | 774.00 | 795.00 | 768.00 | 773.45 | 773.45 | 0.90% | 7,896 |
| Jun 30, 2026 | 731.20 | 779.20 | 730.00 | 766.55 | 766.55 | 5.00% | 20,263 |
| Jun 29, 2026 | 747.50 | 747.50 | 723.30 | 730.05 | 730.05 | -2.52% | 9,863 |
| Jun 25, 2026 | 767.00 | 778.65 | 738.05 | 748.95 | 748.95 | -0.06% | 12,751 |
| Jun 24, 2026 | 749.00 | 757.45 | 732.05 | 749.40 | 749.40 | 1.32% | 7,897 |
| Jun 23, 2026 | 715.00 | 766.00 | 715.00 | 739.65 | 739.65 | 2.54% | 13,897 |
| Jun 22, 2026 | 699.40 | 728.40 | 699.40 | 721.35 | 721.35 | 4.17% | 18,659 |
| Jun 19, 2026 | 703.70 | 708.50 | 687.00 | 692.45 | 692.45 | -1.35% | 4,006 |
| Jun 18, 2026 | 693.95 | 708.45 | 692.20 | 701.90 | 701.90 | 1.20% | 4,440 |
| Jun 17, 2026 | 701.70 | 703.65 | 685.00 | 693.55 | 693.55 | 0.61% | 7,564 |
| Jun 16, 2026 | 695.65 | 704.90 | 687.00 | 689.35 | 689.35 | -0.76% | 4,822 |
| Jun 15, 2026 | 698.70 | 717.45 | 680.95 | 694.65 | 694.65 | 1.41% | 17,959 |
| Jun 12, 2026 | 675.10 | 690.00 | 670.00 | 685.00 | 685.00 | 2.05% | 12,973 |
| Jun 11, 2026 | 686.00 | 686.00 | 670.00 | 671.25 | 671.25 | -0.04% | 1,150 |
| Jun 10, 2026 | 691.05 | 692.30 | 670.10 | 671.55 | 671.55 | -0.92% | 4,978 |
| Jun 9, 2026 | 680.00 | 687.95 | 675.45 | 677.80 | 677.80 | -0.32% | 1,507 |
| Jun 8, 2026 | 690.00 | 693.90 | 677.30 | 680.00 | 680.00 | -0.64% | 2,898 |
| Jun 5, 2026 | 697.80 | 698.00 | 680.80 | 684.40 | 684.40 | -0.08% | 3,391 |
| Jun 4, 2026 | 687.00 | 701.00 | 681.85 | 684.95 | 684.95 | -1.34% | 37,640 |
| Jun 3, 2026 | 680.05 | 708.70 | 675.00 | 694.25 | 694.25 | 2.29% | 5,795 |
| Jun 2, 2026 | 675.00 | 693.45 | 669.60 | 678.70 | 678.70 | 0.26% | 5,114 |
| Jun 1, 2026 | 705.00 | 705.00 | 676.45 | 676.95 | 676.95 | -2.70% | 4,224 |
| May 29, 2026 | 671.75 | 702.00 | 665.40 | 695.75 | 695.75 | 3.06% | 19,310 |
| May 27, 2026 | 668.75 | 683.75 | 653.50 | 675.10 | 675.10 | 1.06% | 24,082 |
| May 26, 2026 | 668.05 | 682.75 | 662.55 | 668.00 | 668.00 | -1.34% | 12,373 |
| May 25, 2026 | 663.20 | 680.00 | 660.10 | 677.05 | 677.05 | 2.10% | 7,767 |
| May 22, 2026 | 677.15 | 677.15 | 661.10 | 663.15 | 663.15 | -1.13% | 3,411 |
| May 21, 2026 | 685.00 | 692.35 | 668.20 | 670.70 | 670.70 | 2.15% | 23,744 |
| May 20, 2026 | 665.85 | 674.95 | 654.20 | 656.60 | 656.60 | -1.40% | 4,127 |
| May 19, 2026 | 681.50 | 681.50 | 660.50 | 665.90 | 665.90 | -0.09% | 5,711 |
| May 18, 2026 | 704.00 | 704.00 | 658.70 | 666.50 | 666.50 | -3.03% | 4,122 |
| May 15, 2026 | 709.00 | 709.00 | 676.50 | 687.35 | 687.35 | -2.64% | 8,050 |
| May 14, 2026 | 715.05 | 725.00 | 695.00 | 706.00 | 706.00 | 0.79% | 3,314 |
| May 13, 2026 | 740.00 | 740.00 | 699.00 | 700.45 | 700.45 | 0.22% | 2,580 |
| May 12, 2026 | 720.00 | 722.30 | 695.45 | 698.90 | 698.90 | -3.58% | 4,677 |
| May 11, 2026 | 725.05 | 730.00 | 705.00 | 724.85 | 724.85 | -0.34% | 4,983 |
| May 8, 2026 | 739.50 | 739.90 | 714.50 | 727.35 | 727.35 | -0.97% | 17,610 |
| May 7, 2026 | 749.15 | 751.25 | 732.05 | 734.50 | 734.50 | -1.20% | 3,841 |
| May 6, 2026 | 752.40 | 752.95 | 740.00 | 743.40 | 743.40 | -1.47% | 2,804 |
| May 5, 2026 | 748.60 | 765.00 | 742.60 | 754.50 | 754.50 | 0.29% | 3,370 |
| May 4, 2026 | 754.75 | 760.00 | 740.50 | 752.35 | 752.35 | -0.32% | 7,132 |