Yogi Limited (BOM:511702)
India
· Delayed Price · Currency is INR 166.85
-4.85 (-2.82%)
At close: Mar 9, 2026
Yogi Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 177.00 | 177.00 | 169.90 | 171.70 | 171.70 | 2.54% | 291 |
| Mar 5, 2026 | 179.95 | 179.95 | 161.50 | 167.45 | 167.45 | -1.30% | 555 |
| Mar 4, 2026 | 172.00 | 180.10 | 167.00 | 169.65 | 169.65 | 2.54% | 129,482 |
| Mar 2, 2026 | 160.10 | 169.80 | 160.00 | 165.45 | 165.45 | -0.39% | 122,465 |
| Feb 27, 2026 | 165.00 | 169.95 | 160.00 | 166.10 | 166.10 | 1.93% | 168,686 |
| Feb 26, 2026 | 162.95 | 163.00 | 159.05 | 162.95 | 162.95 | 1.53% | 592 |
| Feb 25, 2026 | 163.95 | 163.95 | 160.25 | 160.50 | 160.50 | -1.44% | 1,759 |
| Feb 24, 2026 | 163.00 | 164.00 | 158.00 | 162.85 | 162.85 | 0.46% | 1,484 |
| Feb 23, 2026 | 159.00 | 163.80 | 159.00 | 162.10 | 162.10 | -0.43% | 1,309 |
| Feb 20, 2026 | 163.95 | 163.95 | 159.00 | 162.80 | 162.80 | 0.52% | 1,541 |
| Feb 19, 2026 | 160.00 | 162.95 | 160.00 | 161.95 | 161.95 | 2.18% | 196 |
| Feb 18, 2026 | 164.00 | 164.00 | 158.40 | 158.50 | 158.50 | -0.35% | 655 |
| Feb 17, 2026 | 163.00 | 163.00 | 159.05 | 159.05 | 159.05 | -1.79% | 153 |
| Feb 16, 2026 | 160.00 | 163.00 | 160.00 | 161.95 | 161.95 | 1.22% | 4,459 |
| Feb 13, 2026 | 166.50 | 166.50 | 160.00 | 160.00 | 160.00 | -2.26% | 1,262 |
| Feb 12, 2026 | 167.00 | 167.00 | 159.00 | 163.70 | 163.70 | -0.46% | 4,880 |
| Feb 11, 2026 | 158.40 | 165.00 | 158.40 | 164.45 | 164.45 | 2.78% | 4,044 |
| Feb 10, 2026 | 160.00 | 160.00 | 158.10 | 160.00 | 160.00 | 0.41% | 1,168 |
| Feb 9, 2026 | 160.70 | 161.70 | 158.15 | 159.35 | 159.35 | -1.33% | 1,047 |
| Feb 6, 2026 | 165.00 | 165.00 | 158.00 | 161.50 | 161.50 | 2.09% | 564 |
| Feb 5, 2026 | 164.90 | 164.90 | 158.00 | 158.20 | 158.20 | -2.86% | 16,228 |
| Feb 4, 2026 | 164.55 | 164.55 | 158.05 | 162.85 | 162.85 | 1.43% | 6,823 |
| Feb 3, 2026 | 158.50 | 170.00 | 158.50 | 160.55 | 160.55 | 1.33% | 8,318 |
| Feb 2, 2026 | 164.95 | 164.95 | 154.00 | 158.45 | 158.45 | 0.09% | 4,252 |
| Feb 1, 2026 | 152.50 | 167.00 | 152.50 | 158.30 | 158.30 | -1.86% | 11,918 |
| Jan 30, 2026 | 163.00 | 164.95 | 153.25 | 161.30 | 161.30 | 2.28% | 5,206 |
| Jan 29, 2026 | 157.10 | 162.90 | 155.10 | 157.70 | 157.70 | -2.77% | 8,046 |
| Jan 28, 2026 | 153.95 | 165.95 | 153.95 | 162.20 | 162.20 | 0.22% | 9,156 |
| Jan 27, 2026 | 167.00 | 167.00 | 157.50 | 161.85 | 161.85 | -0.09% | 12,324 |
| Jan 23, 2026 | 167.00 | 169.75 | 160.25 | 162.00 | 162.00 | -0.74% | 13,876 |
| Jan 22, 2026 | 171.60 | 173.25 | 161.30 | 163.20 | 163.20 | -4.90% | 4,989 |
| Jan 21, 2026 | 159.85 | 175.00 | 145.25 | 171.60 | 171.60 | 9.75% | 23,947 |
| Jan 20, 2026 | 168.00 | 168.00 | 152.30 | 156.35 | 156.35 | -2.52% | 9,255 |
| Jan 19, 2026 | 147.05 | 172.00 | 145.00 | 160.40 | 160.40 | 5.70% | 6,740 |
| Jan 16, 2026 | 149.60 | 153.85 | 148.30 | 151.75 | 151.75 | 3.41% | 7,652 |
| Jan 14, 2026 | 154.95 | 154.95 | 146.00 | 146.75 | 146.75 | -2.59% | 4,565 |
| Jan 13, 2026 | 157.75 | 157.90 | 149.40 | 150.65 | 150.65 | -5.01% | 3,354 |
| Jan 12, 2026 | 154.05 | 160.00 | 149.00 | 158.60 | 158.60 | 3.66% | 5,206 |
| Jan 9, 2026 | 151.25 | 156.00 | 151.00 | 153.00 | 153.00 | 0.86% | 476 |
| Jan 8, 2026 | 161.55 | 161.55 | 150.55 | 151.70 | 151.70 | -6.04% | 4,884 |
| Jan 7, 2026 | 157.00 | 161.90 | 147.05 | 161.45 | 161.45 | 3.49% | 5,199 |
| Jan 6, 2026 | 158.60 | 161.65 | 153.05 | 156.00 | 156.00 | -1.70% | 3,400 |
| Jan 5, 2026 | 169.50 | 169.50 | 156.00 | 158.70 | 158.70 | -0.81% | 3,109 |
| Jan 2, 2026 | 170.00 | 170.00 | 157.80 | 160.00 | 160.00 | 1.17% | 808 |
| Jan 1, 2026 | 164.90 | 164.90 | 157.30 | 158.15 | 158.15 | -0.85% | 314 |
| Dec 31, 2025 | 160.00 | 170.00 | 156.40 | 159.50 | 159.50 | 1.95% | 3,916 |
| Dec 30, 2025 | 162.00 | 164.00 | 154.05 | 156.45 | 156.45 | -2.04% | 630 |
| Dec 29, 2025 | 163.75 | 163.75 | 156.35 | 159.70 | 159.70 | -0.19% | 1,114 |
| Dec 26, 2025 | 165.65 | 165.65 | 160.00 | 160.00 | 160.00 | -1.02% | 476 |
| Dec 24, 2025 | 161.05 | 164.90 | 160.00 | 161.65 | 161.65 | -2.39% | 3,450 |
| Dec 23, 2025 | 174.00 | 174.00 | 160.30 | 165.60 | 165.60 | 1.53% | 5,861 |
| Dec 22, 2025 | 169.00 | 169.00 | 159.45 | 163.10 | 163.10 | 1.21% | 1,737 |
| Dec 19, 2025 | 170.95 | 170.95 | 160.00 | 161.15 | 161.15 | -4.05% | 1,428 |
| Dec 18, 2025 | 170.95 | 170.95 | 163.50 | 167.95 | 167.95 | 1.05% | 312 |
| Dec 17, 2025 | 170.00 | 170.00 | 162.50 | 166.20 | 166.20 | 3.13% | 741 |
| Dec 16, 2025 | 167.80 | 167.80 | 160.00 | 161.15 | 161.15 | -1.23% | 955 |
| Dec 15, 2025 | 164.70 | 164.70 | 152.15 | 163.15 | 163.15 | 1.87% | 3,497 |
| Dec 12, 2025 | 165.00 | 169.00 | 159.00 | 160.15 | 160.15 | -1.36% | 3,167 |
| Dec 11, 2025 | 168.00 | 168.00 | 160.20 | 162.35 | 162.35 | 0.31% | 8,289 |
| Dec 10, 2025 | 169.50 | 169.50 | 160.00 | 161.85 | 161.85 | -2.23% | 7,793 |
| Dec 9, 2025 | 172.20 | 172.20 | 161.55 | 165.55 | 165.55 | -2.13% | 3,603 |
| Dec 8, 2025 | 184.95 | 184.95 | 163.10 | 169.15 | 169.15 | -6.31% | 7,109 |
| Dec 5, 2025 | 184.50 | 184.50 | 176.00 | 180.55 | 180.55 | 0.36% | 3,567 |
| Dec 4, 2025 | 176.05 | 183.00 | 176.05 | 179.90 | 179.90 | -0.42% | 4,597 |
| Dec 3, 2025 | 186.00 | 186.00 | 172.00 | 180.65 | 180.65 | 0.08% | 13,685 |
| Dec 2, 2025 | 169.00 | 183.05 | 160.00 | 180.50 | 180.50 | 8.44% | 18,646 |
| Dec 1, 2025 | 169.00 | 169.00 | 160.55 | 166.45 | 166.45 | 1.25% | 1,953 |
| Nov 28, 2025 | 163.00 | 168.45 | 160.00 | 164.40 | 164.40 | 0.27% | 10,762 |
| Nov 27, 2025 | 169.00 | 169.00 | 157.35 | 163.95 | 163.95 | -0.03% | 1,970 |
| Nov 26, 2025 | 162.50 | 167.95 | 156.00 | 164.00 | 164.00 | 2.82% | 3,874 |
| Nov 25, 2025 | 163.00 | 163.00 | 152.25 | 159.50 | 159.50 | 0.79% | 7,468 |
| Nov 24, 2025 | 157.00 | 162.85 | 155.00 | 158.25 | 158.25 | 0.38% | 3,399 |
| Nov 21, 2025 | 156.15 | 164.40 | 156.00 | 157.65 | 157.65 | -1.93% | 6,328 |
| Nov 20, 2025 | 164.00 | 164.00 | 156.00 | 160.75 | 160.75 | -0.77% | 2,776 |
| Nov 19, 2025 | 164.00 | 164.00 | 154.35 | 162.00 | 162.00 | - | 895 |
| Nov 18, 2025 | 162.00 | 164.75 | 155.35 | 162.00 | 162.00 | 0.40% | 6,145 |
| Nov 17, 2025 | 164.50 | 164.50 | 153.95 | 161.35 | 161.35 | 0.81% | 6,103 |
| Nov 14, 2025 | 162.95 | 162.95 | 153.35 | 160.05 | 160.05 | 0.76% | 5,434 |
| Nov 13, 2025 | 165.90 | 165.90 | 156.25 | 158.85 | 158.85 | -0.09% | 1,756 |
| Nov 12, 2025 | 163.70 | 163.70 | 156.25 | 159.00 | 159.00 | -0.09% | 1,316 |
| Nov 11, 2025 | 164.75 | 165.95 | 156.20 | 159.15 | 159.15 | 0.82% | 3,420 |
| Nov 10, 2025 | 169.00 | 169.00 | 155.55 | 157.85 | 157.85 | -5.90% | 17,371 |
| Nov 7, 2025 | 160.00 | 169.90 | 160.00 | 167.75 | 167.75 | -1.06% | 11,594 |
| Nov 6, 2025 | 170.00 | 173.75 | 160.10 | 169.55 | 169.55 | -1.62% | 12,444 |
| Nov 4, 2025 | 172.00 | 172.80 | 170.35 | 172.35 | 172.35 | -0.75% | 11,406 |
| Nov 3, 2025 | 177.95 | 177.95 | 171.15 | 173.65 | 173.65 | -0.17% | 15,547 |
| Oct 31, 2025 | 176.80 | 176.80 | 170.00 | 173.95 | 173.95 | 0.75% | 3,294 |
| Oct 30, 2025 | 175.00 | 175.00 | 171.05 | 172.65 | 172.65 | 0.38% | 2,327 |
| Oct 29, 2025 | 178.00 | 178.00 | 168.10 | 172.00 | 172.00 | -2.71% | 3,433 |
| Oct 28, 2025 | 174.00 | 177.50 | 172.50 | 176.80 | 176.80 | -0.39% | 13,741 |
| Oct 27, 2025 | 180.00 | 180.00 | 174.05 | 177.50 | 177.50 | -0.62% | 14,017 |
| Oct 24, 2025 | 173.10 | 182.00 | 173.10 | 178.60 | 178.60 | -1.60% | 8,998 |
| Oct 23, 2025 | 186.80 | 186.80 | 172.70 | 181.50 | 181.50 | -0.11% | 19,366 |
| Oct 21, 2025 | 180.00 | 184.95 | 173.00 | 181.70 | 181.70 | 1.40% | 2,606 |
| Oct 20, 2025 | 177.00 | 189.00 | 177.00 | 179.20 | 179.20 | -3.24% | 13,365 |
| Oct 17, 2025 | 192.20 | 192.20 | 174.00 | 185.20 | 185.20 | 1.17% | 21,810 |
| Oct 16, 2025 | 169.20 | 184.45 | 169.20 | 183.05 | 183.05 | 2.84% | 28,964 |
| Oct 15, 2025 | 168.25 | 178.55 | 168.25 | 178.00 | 178.00 | 0.74% | 5,038 |
| Oct 14, 2025 | 172.00 | 179.95 | 170.00 | 176.70 | 176.70 | 0.48% | 4,358 |
| Oct 13, 2025 | 177.00 | 182.00 | 173.50 | 175.85 | 175.85 | -0.65% | 3,350 |