Yuken India Limited (NSE:YUKEN)
India · Delayed Price · Currency is INR 1,127.30
-11.60 (-1.02%)
Sep 24, 2026, 11:45 AM IST
NSE:YUKEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,146.00 | 1,146.00 | 1,119.05 | 1,124.20 | - | -1.29% | 11,517 |
| 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 |
| Aug 28, 2026 | 937.25 | 1,004.40 | 930.25 | 993.40 | 993.40 | 7.14% | 43,929 |
| Aug 27, 2026 | 939.00 | 951.00 | 923.00 | 928.70 | 927.20 | -1.08% | 8,665 |
| Aug 26, 2026 | 948.55 | 961.50 | 936.85 | 938.85 | 937.33 | -0.49% | 3,065 |
| Aug 25, 2026 | 941.95 | 960.00 | 941.95 | 943.45 | 941.93 | 1.11% | 6,555 |
| Aug 24, 2026 | 979.90 | 988.00 | 923.30 | 933.10 | 931.59 | -3.27% | 17,578 |
| Aug 21, 2026 | 952.35 | 982.85 | 936.10 | 964.60 | 963.04 | 1.29% | 34,554 |
| Aug 20, 2026 | 949.00 | 978.00 | 934.05 | 952.35 | 950.81 | 1.54% | 60,793 |
| Aug 19, 2026 | 900.00 | 949.70 | 882.55 | 937.90 | 936.39 | 6.34% | 79,140 |
| Aug 18, 2026 | 836.10 | 892.30 | 814.10 | 881.95 | 880.53 | 7.30% | 23,830 |
| Aug 17, 2026 | 854.00 | 865.25 | 812.00 | 821.95 | 820.62 | -3.66% | 3,781 |
| Aug 14, 2026 | 845.65 | 869.00 | 833.05 | 853.20 | 851.82 | 0.89% | 7,707 |
| Aug 13, 2026 | 864.00 | 864.00 | 826.10 | 845.65 | 844.28 | -0.06% | 8,564 |
| Aug 12, 2026 | 799.00 | 864.40 | 797.70 | 846.20 | 844.83 | 5.09% | 37,575 |
| Aug 11, 2026 | 805.25 | 819.05 | 795.05 | 805.20 | 803.90 | 0.09% | 11,285 |
| Aug 10, 2026 | 800.00 | 809.10 | 786.30 | 804.50 | 803.20 | 0.56% | 5,443 |
| Aug 7, 2026 | 809.00 | 820.45 | 793.15 | 800.05 | 798.76 | -0.42% | 9,861 |
| Aug 6, 2026 | 749.55 | 827.40 | 741.05 | 803.40 | 802.10 | 7.21% | 26,596 |
| Aug 5, 2026 | 714.90 | 765.90 | 708.10 | 749.40 | 748.19 | 4.83% | 47,095 |
| Aug 4, 2026 | 719.10 | 722.00 | 712.00 | 714.90 | 713.75 | -0.51% | 2,800 |
| Aug 3, 2026 | 724.00 | 736.35 | 710.30 | 718.60 | 717.44 | -0.04% | 10,575 |
| Jul 31, 2026 | 713.25 | 720.10 | 709.50 | 718.90 | 717.74 | 1.32% | 5,920 |
| Jul 30, 2026 | 714.85 | 720.00 | 702.05 | 709.50 | 708.35 | -0.39% | 5,937 |
| Jul 29, 2026 | 710.10 | 715.00 | 695.00 | 712.25 | 711.10 | 1.52% | 5,402 |
| Jul 28, 2026 | 710.35 | 717.50 | 695.00 | 701.60 | 700.47 | -1.26% | 7,350 |
| Jul 27, 2026 | 718.80 | 718.80 | 701.00 | 710.55 | 709.40 | 0.32% | 5,937 |
| Jul 24, 2026 | 709.65 | 719.50 | 703.60 | 708.25 | 707.11 | -0.21% | 2,722 |
| Jul 23, 2026 | 717.00 | 719.50 | 705.00 | 709.75 | 708.60 | -1.03% | 1,921 |
| Jul 22, 2026 | 716.00 | 720.00 | 707.45 | 717.15 | 715.99 | -0.27% | 3,964 |
| Jul 21, 2026 | 701.10 | 729.00 | 701.05 | 719.10 | 717.94 | 0.95% | 6,328 |
| Jul 20, 2026 | 725.00 | 749.75 | 697.00 | 712.35 | 711.20 | -3.66% | 30,137 |
| Jul 17, 2026 | 760.30 | 769.20 | 736.00 | 739.45 | 738.26 | -2.26% | 5,567 |
| Jul 16, 2026 | 748.60 | 768.00 | 747.95 | 756.55 | 755.33 | 0.56% | 14,260 |