Yash Trading and Finance Limited (BOM:512345)
India
· Delayed Price · Currency is INR 117.60
+5.60 (5.00%)
At close: Apr 28, 2026
Yash Trading and Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 4.97% | 615 |
| Apr 28, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 5.00% | 166 |
| Apr 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4.97% | 88 |
| Apr 24, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 4.97% | 462 |
| Apr 23, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 4.96% | 373 |
| Apr 22, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 4.99% | 104 |
| Apr 21, 2026 | 92.25 | 92.25 | 85.10 | 92.25 | 92.25 | 4.95% | 5,594 |
| Apr 20, 2026 | 80.45 | 88.85 | 80.45 | 87.90 | 87.90 | 3.84% | 3,024 |
| Apr 17, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -4.99% | 950 |
| Apr 16, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -4.96% | 7,782 |
| Apr 15, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -4.97% | 549 |
| Apr 13, 2026 | 98.65 | 108.95 | 98.65 | 98.65 | 98.65 | -4.96% | 9,425 |
| Apr 10, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -4.99% | 1,351 |
| Apr 9, 2026 | 114.95 | 114.95 | 109.25 | 109.25 | 109.25 | -4.96% | 3,908 |
| Apr 8, 2026 | 114.95 | 126.95 | 114.95 | 114.95 | 114.95 | -4.96% | 3,603 |
| Apr 7, 2026 | 121.00 | 121.00 | 120.95 | 120.95 | 120.95 | -4.99% | 1,439 |
| Apr 6, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -4.96% | 1,526 |
| Apr 2, 2026 | 133.95 | 145.75 | 133.95 | 133.95 | 133.95 | -5.00% | 5,351 |
| Apr 1, 2026 | 139.00 | 145.95 | 132.05 | 141.00 | 141.00 | 1.44% | 1,925 |
| Mar 27, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 3 |
| Mar 25, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -4.96% | 1 |
| Mar 24, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -4.97% | 1 |
| Mar 20, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -5.00% | 1 |
| Mar 19, 2026 | 169.80 | 169.80 | 162.00 | 162.00 | 162.00 | -4.59% | 2 |
| Mar 18, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - | 1 |
| Mar 17, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -4.98% | 17 |
| Mar 13, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -5.00% | 2 |
| Mar 12, 2026 | 178.70 | 188.10 | 178.70 | 188.10 | 188.10 | - | 85 |
| Mar 11, 2026 | 198.00 | 198.00 | 188.10 | 188.10 | 188.10 | -5.00% | 22 |
| Mar 10, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -4.76% | 1 |
| Mar 9, 2026 | 197.60 | 207.90 | 197.60 | 207.90 | 207.90 | - | 38 |
| Mar 6, 2026 | 188.10 | 207.90 | 188.10 | 207.90 | 207.90 | 5.00% | 504 |
| Mar 5, 2026 | 198.45 | 198.45 | 179.55 | 198.00 | 198.00 | 4.76% | 136 |
| Mar 4, 2026 | 181.80 | 189.00 | 171.90 | 189.00 | 189.00 | 4.48% | 43 |
| Mar 2, 2026 | 165.00 | 182.25 | 165.00 | 180.90 | 180.90 | 4.21% | 49 |
| Feb 27, 2026 | 173.00 | 173.60 | 173.00 | 173.60 | 173.60 | 4.99% | 211 |
| Feb 26, 2026 | 157.50 | 165.35 | 157.50 | 165.35 | 165.35 | 4.98% | 64 |
| Feb 24, 2026 | 142.90 | 157.50 | 142.90 | 157.50 | 157.50 | 5.00% | 11 |
| Feb 23, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4.97% | 1 |
| Feb 20, 2026 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 5.00% | 2 |
| Feb 19, 2026 | 129.65 | 136.10 | 129.65 | 136.10 | 136.10 | 4.97% | 7 |
| Feb 17, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 4.98% | 11 |
| Feb 16, 2026 | 123.40 | 123.55 | 123.40 | 123.50 | 123.50 | -4.89% | 34 |
| Feb 13, 2026 | 132.65 | 132.65 | 127.00 | 129.85 | 129.85 | 2.77% | 5 |
| Feb 12, 2026 | 118.00 | 126.35 | 118.00 | 126.35 | 126.35 | 4.99% | 3 |
| Feb 11, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 4.97% | 2 |
| Feb 10, 2026 | 103.75 | 114.65 | 103.75 | 114.65 | 114.65 | 4.99% | 6 |
| Feb 9, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 5.00% | 5 |
| Feb 6, 2026 | 114.75 | 114.75 | 104.00 | 104.00 | 104.00 | -4.85% | 51 |
| Feb 4, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -4.96% | 2 |
| Feb 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.69% | 1 |
| Feb 2, 2026 | 110.00 | 110.00 | 107.35 | 109.85 | 109.85 | 2.33% | 50 |
| Feb 1, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -1.96% | 57 |
| Jan 30, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -4.78% | 1 |
| Jan 28, 2026 | 114.90 | 115.00 | 114.90 | 115.00 | 115.00 | -3.77% | 5 |
| Jan 27, 2026 | 125.20 | 131.00 | 119.50 | 119.50 | 119.50 | -4.55% | 9 |
| Jan 23, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -3.95% | 3 |
| Jan 22, 2026 | 143.85 | 143.85 | 130.25 | 130.35 | 130.35 | -4.85% | 73 |
| Jan 21, 2026 | 136.45 | 150.60 | 136.45 | 137.00 | 137.00 | -4.50% | 111 |
| Jan 20, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - | 252 |
| Jan 16, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -5.00% | 1 |
| Jan 13, 2026 | 150.50 | 157.90 | 150.50 | 151.00 | 151.00 | 0.33% | 78 |
| Jan 9, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - | 50 |
| Jan 8, 2026 | 155.00 | 155.00 | 147.50 | 150.50 | 150.50 | -2.90% | 10 |
| Jan 6, 2026 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | -4.91% | 59 |
| Jan 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 5 |
| Dec 31, 2025 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | -3.57% | 112 |
| Dec 29, 2025 | 163.00 | 168.00 | 163.00 | 168.00 | 168.00 | - | 87 |
| Dec 24, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 10 |
| Dec 23, 2025 | 160.00 | 168.00 | 152.10 | 168.00 | 168.00 | 5.00% | 67 |
| Dec 19, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.07% | 113 |
| Dec 17, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | -5.00% | 1 |
| Dec 16, 2025 | 164.50 | 165.05 | 164.50 | 165.00 | 165.00 | -4.62% | 97 |
| Dec 15, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.06% | 20 |
| Dec 12, 2025 | 180.65 | 180.65 | 172.90 | 172.90 | 172.90 | -4.29% | 14 |
| Dec 11, 2025 | 180.60 | 180.65 | 180.60 | 180.65 | 180.65 | -4.97% | 11 |
| Dec 10, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | -4.95% | 146 |
| Dec 9, 2025 | 200.00 | 200.00 | 185.00 | 200.00 | 200.00 | 3.09% | 27 |
| Dec 5, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 1 |
| Dec 4, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.26% | 5 |
| Dec 3, 2025 | 200.65 | 200.65 | 193.50 | 193.50 | 193.50 | -3.56% | 2 |
| Dec 2, 2025 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | - | 5 |
| Nov 28, 2025 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | -1.98% | 125 |
| Nov 27, 2025 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - | 7 |
| Nov 20, 2025 | 208.85 | 208.85 | 204.70 | 204.70 | 204.70 | -1.99% | 251 |
| Nov 19, 2025 | 208.85 | 208.85 | 204.00 | 208.85 | 208.85 | 1.98% | 58 |
| Nov 14, 2025 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 1.99% | 238 |
| Nov 13, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 1.98% | 24 |
| Nov 12, 2025 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | -1.99% | 391 |
| Nov 11, 2025 | 205.00 | 205.00 | 200.90 | 200.90 | 200.90 | -2.00% | 151 |
| Nov 10, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.66% | 53 |
| Nov 7, 2025 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - | 1 |
| Nov 6, 2025 | 193.75 | 201.65 | 193.75 | 201.65 | 201.65 | 2.00% | 177 |
| Nov 4, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | -1.98% | 58 |
| Nov 3, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | -1.99% | 17 |
| Oct 31, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -2.00% | 122 |
| Oct 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.98% | 29 |
| Oct 29, 2025 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | -1.99% | 2 |