Yogi Limited (BOM:511702)
India
· Delayed Price · Currency is INR 160.60
-0.55 (-0.34%)
At close: Apr 27, 2026
Yogi Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 164.50 | 164.50 | 161.00 | 161.95 | 161.95 | 0.84% | 192 |
| Apr 27, 2026 | 160.15 | 164.35 | 160.10 | 160.60 | 160.60 | -0.34% | 1,784 |
| Apr 24, 2026 | 166.85 | 166.85 | 161.10 | 161.15 | 161.15 | -1.68% | 375 |
| Apr 23, 2026 | 161.50 | 164.90 | 161.10 | 163.90 | 163.90 | -0.61% | 60,946 |
| Apr 22, 2026 | 165.00 | 165.50 | 160.00 | 164.90 | 164.90 | 2.90% | 1,334 |
| Apr 21, 2026 | 166.95 | 166.95 | 160.00 | 160.25 | 160.25 | -1.72% | 1,451 |
| Apr 20, 2026 | 167.90 | 169.85 | 161.00 | 163.05 | 163.05 | -0.12% | 2,277 |
| Apr 17, 2026 | 164.60 | 164.60 | 160.10 | 163.25 | 163.25 | 0.40% | 526 |
| Apr 16, 2026 | 162.00 | 163.70 | 157.15 | 162.60 | 162.60 | -0.21% | 908 |
| Apr 15, 2026 | 164.85 | 164.85 | 158.25 | 162.95 | 162.95 | 2.58% | 340 |
| Apr 13, 2026 | 165.35 | 165.35 | 158.00 | 158.85 | 158.85 | -1.58% | 796 |
| Apr 10, 2026 | 167.60 | 167.60 | 160.00 | 161.40 | 161.40 | -2.83% | 1,003 |
| Apr 9, 2026 | 162.00 | 166.90 | 160.55 | 166.10 | 166.10 | 1.28% | 502 |
| Apr 8, 2026 | 160.00 | 170.00 | 160.00 | 164.00 | 164.00 | 2.05% | 1,604 |
| Apr 7, 2026 | 163.95 | 163.95 | 158.05 | 160.70 | 160.70 | 0.34% | 2,330 |
| Apr 6, 2026 | 163.85 | 163.85 | 157.10 | 160.15 | 160.15 | -1.99% | 1,209 |
| Apr 2, 2026 | 160.05 | 163.85 | 159.00 | 163.40 | 163.40 | -0.27% | 145 |
| Apr 1, 2026 | 170.00 | 170.00 | 161.50 | 163.85 | 163.85 | 0.52% | 1,125 |
| Mar 30, 2026 | 165.00 | 165.00 | 159.20 | 163.00 | 163.00 | 0.59% | 726 |
| Mar 27, 2026 | 160.00 | 165.00 | 156.60 | 162.05 | 162.05 | 0.68% | 5,590 |
| Mar 25, 2026 | 161.00 | 161.00 | 157.10 | 160.95 | 160.95 | - | 84 |
| Mar 24, 2026 | 163.85 | 163.85 | 158.05 | 160.95 | 160.95 | 1.71% | 30,713 |
| Mar 23, 2026 | 164.00 | 164.00 | 157.45 | 158.25 | 158.25 | -1.06% | 138,350 |
| Mar 20, 2026 | 164.00 | 164.00 | 156.20 | 159.95 | 159.95 | -2.44% | 117,034 |
| Mar 19, 2026 | 168.50 | 168.50 | 161.50 | 163.95 | 163.95 | 1.20% | 74,797 |
| Mar 18, 2026 | 164.80 | 164.80 | 159.80 | 162.00 | 162.00 | 1.66% | 2,554 |
| Mar 17, 2026 | 165.00 | 165.00 | 159.00 | 159.35 | 159.35 | -6.24% | 15,562 |
| Mar 16, 2026 | 170.00 | 170.00 | 160.30 | 169.95 | 169.95 | 6.02% | 48 |
| Mar 13, 2026 | 170.00 | 170.00 | 160.30 | 160.30 | 160.30 | -1.29% | 180,055 |
| Mar 12, 2026 | 164.95 | 164.95 | 155.15 | 162.40 | 162.40 | 1.88% | 215,634 |
| Mar 11, 2026 | 166.50 | 166.50 | 159.00 | 159.40 | 159.40 | -2.27% | 608 |
| Mar 10, 2026 | 167.00 | 167.00 | 160.00 | 163.10 | 163.10 | -2.25% | 1,683 |
| Mar 9, 2026 | 173.95 | 173.95 | 158.80 | 166.85 | 166.85 | -2.82% | 681 |
| 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 |