Yuken India Limited (NSE:YUKEN)
India · Delayed Price · Currency is INR 692.45
-9.45 (-1.35%)
Jun 19, 2026, 3:29 PM IST
NSE:YUKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |