Yuken India Limited (NSE:YUKEN)
India · Delayed Price · Currency is INR 664.00
-6.70 (-1.00%)
May 22, 2026, 3:29 PM IST
NSE:YUKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 726.00 | 760.00 | 717.05 | 754.75 | 754.75 | 2.66% | 10,871 |
| Apr 29, 2026 | 724.55 | 750.95 | 712.00 | 735.20 | 735.20 | 1.99% | 6,843 |
| Apr 28, 2026 | 710.00 | 730.00 | 710.00 | 720.85 | 720.85 | 0.02% | 7,038 |
| Apr 27, 2026 | 723.40 | 729.40 | 708.05 | 720.70 | 720.70 | 0.26% | 5,723 |
| Apr 24, 2026 | 742.70 | 748.95 | 711.50 | 718.80 | 718.80 | -3.44% | 4,731 |
| Apr 23, 2026 | 755.00 | 758.00 | 738.15 | 744.40 | 744.40 | -1.49% | 3,838 |
| Apr 22, 2026 | 748.25 | 758.70 | 744.50 | 755.65 | 755.65 | 1.40% | 1,857 |
| Apr 21, 2026 | 736.05 | 754.90 | 736.05 | 745.20 | 745.20 | 0.26% | 2,175 |
| Apr 20, 2026 | 761.05 | 769.00 | 742.50 | 743.25 | 743.25 | -1.06% | 3,708 |
| Apr 17, 2026 | 753.60 | 766.00 | 749.40 | 751.25 | 751.25 | 0.16% | 5,037 |
| Apr 16, 2026 | 754.90 | 769.70 | 740.00 | 750.05 | 750.05 | 1.13% | 13,685 |
| Apr 15, 2026 | 750.00 | 754.00 | 734.10 | 741.65 | 741.65 | 1.28% | 6,362 |
| Apr 13, 2026 | 702.45 | 744.85 | 697.95 | 732.30 | 732.30 | 0.67% | 11,893 |
| Apr 10, 2026 | 672.10 | 734.70 | 670.00 | 727.45 | 727.45 | 8.82% | 46,112 |
| Apr 9, 2026 | 604.80 | 699.00 | 595.00 | 668.50 | 668.50 | 9.80% | 116,953 |
| Apr 8, 2026 | 650.00 | 652.80 | 598.00 | 608.85 | 608.85 | -2.58% | 60,429 |
| Apr 7, 2026 | 639.00 | 644.80 | 623.10 | 625.00 | 625.00 | -2.60% | 17,859 |
| Apr 6, 2026 | 657.75 | 664.15 | 634.65 | 641.70 | 641.70 | 0.62% | 7,138 |
| Apr 2, 2026 | 616.10 | 655.30 | 611.05 | 637.75 | 637.75 | 1.09% | 4,236 |
| 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 |