Yarn Syndicate Limited (BOM:514378)
India
· Delayed Price · Currency is INR 14.40
+0.11 (0.77%)
At close: Apr 28, 2026
Yarn Syndicate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.29 | 14.45 | 14.11 | 14.40 | 14.40 | 0.77% | 7,171 |
| Apr 27, 2026 | 13.20 | 15.69 | 13.20 | 14.29 | 14.29 | -3.12% | 3,004 |
| Apr 23, 2026 | 14.90 | 15.00 | 14.75 | 14.75 | 14.75 | -1.01% | 3,018 |
| Apr 22, 2026 | 15.15 | 15.95 | 14.75 | 14.90 | 14.90 | -1.65% | 3,025 |
| Apr 21, 2026 | 14.26 | 18.30 | 14.26 | 15.15 | 15.15 | -0.92% | 3,088 |
| Apr 20, 2026 | 15.37 | 15.44 | 14.55 | 15.29 | 15.29 | -0.07% | 1,119 |
| Apr 17, 2026 | 13.92 | 15.80 | 13.92 | 15.30 | 15.30 | 3.31% | 4,026 |
| Apr 16, 2026 | 15.00 | 15.16 | 14.23 | 14.81 | 14.81 | -2.31% | 2,318 |
| Apr 15, 2026 | 14.50 | 15.20 | 14.18 | 15.16 | 15.16 | 7.98% | 2,360 |
| Apr 13, 2026 | 15.00 | 15.19 | 13.87 | 14.04 | 14.04 | -5.84% | 1,072 |
| Apr 10, 2026 | 13.74 | 14.95 | 13.74 | 14.91 | 14.91 | 8.52% | 5,391 |
| Apr 9, 2026 | 14.27 | 14.97 | 13.60 | 13.74 | 13.74 | -3.98% | 878 |
| Apr 8, 2026 | 15.60 | 15.60 | 13.70 | 14.31 | 14.31 | -3.90% | 3,461 |
| Apr 7, 2026 | 13.31 | 15.00 | 13.31 | 14.89 | 14.89 | 6.28% | 313 |
| Apr 6, 2026 | 13.20 | 15.00 | 12.55 | 14.01 | 14.01 | -8.73% | 1,198 |
| Apr 2, 2026 | 13.31 | 15.45 | 13.31 | 15.35 | 15.35 | 14.98% | 186 |
| Apr 1, 2026 | 15.90 | 15.90 | 13.35 | 13.35 | 13.35 | -1.11% | 3,028 |
| Mar 30, 2026 | 12.25 | 15.45 | 12.06 | 13.50 | 13.50 | -2.95% | 12,602 |
| Mar 27, 2026 | 15.94 | 15.94 | 12.50 | 13.91 | 13.91 | 0.72% | 4,199 |
| Mar 25, 2026 | 12.85 | 14.95 | 12.61 | 13.81 | 13.81 | 8.57% | 27,009 |
| Mar 24, 2026 | 12.20 | 13.43 | 12.20 | 12.72 | 12.72 | 3.75% | 11,541 |
| Mar 23, 2026 | 12.01 | 12.95 | 11.64 | 12.26 | 12.26 | -2.78% | 537 |
| Mar 20, 2026 | 12.60 | 12.97 | 12.11 | 12.61 | 12.61 | 0.32% | 7,102 |
| Mar 19, 2026 | 12.36 | 13.42 | 12.21 | 12.57 | 12.57 | -4.92% | 2,044 |
| Mar 18, 2026 | 14.44 | 14.44 | 12.10 | 13.22 | 13.22 | 7.92% | 6,563 |
| Mar 17, 2026 | 12.17 | 12.25 | 12.16 | 12.25 | 12.25 | 1.07% | 165 |
| Mar 16, 2026 | 12.44 | 12.95 | 12.10 | 12.12 | 12.12 | -2.49% | 3,718 |
| Mar 13, 2026 | 12.73 | 12.98 | 12.21 | 12.43 | 12.43 | -2.36% | 965 |
| Mar 12, 2026 | 12.85 | 13.70 | 12.07 | 12.73 | 12.73 | -1.55% | 2,090 |
| Mar 11, 2026 | 12.99 | 14.22 | 12.85 | 12.93 | 12.93 | 7.93% | 29,578 |
| Mar 10, 2026 | 13.00 | 13.09 | 11.50 | 11.98 | 11.98 | -8.83% | 10,177 |
| Mar 9, 2026 | 13.50 | 13.50 | 12.35 | 13.14 | 13.14 | -2.67% | 608 |
| Mar 6, 2026 | 13.58 | 13.59 | 12.76 | 13.50 | 13.50 | -0.66% | 2,027 |
| Mar 5, 2026 | 12.70 | 13.88 | 12.69 | 13.59 | 13.59 | 7.09% | 1,509 |
| Mar 4, 2026 | 12.32 | 12.85 | 12.22 | 12.69 | 12.69 | -2.76% | 2,877 |
| Mar 2, 2026 | 13.20 | 13.21 | 12.15 | 13.05 | 13.05 | -1.36% | 1,580 |
| Feb 27, 2026 | 12.45 | 13.50 | 12.45 | 13.23 | 13.23 | 0.61% | 5,234 |
| Feb 26, 2026 | 12.42 | 13.75 | 12.42 | 13.15 | 13.15 | 4.70% | 2,256 |
| Feb 25, 2026 | 13.06 | 13.74 | 12.21 | 12.56 | 12.56 | -1.88% | 569 |
| Feb 24, 2026 | 13.56 | 13.78 | 12.73 | 12.80 | 12.80 | -3.69% | 1,640 |
| Feb 23, 2026 | 13.29 | 13.29 | 12.66 | 13.29 | 13.29 | - | 6,161 |
| Feb 20, 2026 | 14.94 | 16.80 | 13.20 | 13.29 | 13.29 | -6.41% | 5,578 |
| Feb 19, 2026 | 14.24 | 14.24 | 12.86 | 14.20 | 14.20 | -0.28% | 3,133 |
| Feb 18, 2026 | 14.35 | 14.70 | 13.52 | 14.24 | 14.24 | 3.79% | 9,541 |
| Feb 17, 2026 | 12.53 | 13.83 | 12.46 | 13.72 | 13.72 | 9.50% | 4,286 |
| Feb 16, 2026 | 12.84 | 13.97 | 12.01 | 12.53 | 12.53 | -2.41% | 11,310 |
| Feb 13, 2026 | 12.36 | 12.99 | 12.00 | 12.84 | 12.84 | 3.88% | 3,845 |
| Feb 12, 2026 | 11.90 | 14.60 | 11.90 | 12.36 | 12.36 | 1.23% | 2,254 |
| Feb 11, 2026 | 12.91 | 12.92 | 11.70 | 12.21 | 12.21 | 1.33% | 1,967 |
| Feb 10, 2026 | 12.85 | 12.94 | 11.99 | 12.05 | 12.05 | -2.11% | 3,730 |
| Feb 9, 2026 | 12.27 | 13.74 | 12.19 | 12.31 | 12.31 | 0.33% | 4,690 |
| Feb 6, 2026 | 11.90 | 13.00 | 11.60 | 12.27 | 12.27 | -3.99% | 3,744 |
| Feb 5, 2026 | 14.69 | 14.69 | 12.22 | 12.78 | 12.78 | 0.08% | 4,128 |
| Feb 4, 2026 | 13.29 | 13.29 | 12.07 | 12.77 | 12.77 | 2.24% | 1,139 |
| Feb 3, 2026 | 12.27 | 12.50 | 12.00 | 12.49 | 12.49 | 1.79% | 274 |
| Feb 2, 2026 | 12.19 | 12.39 | 11.56 | 12.27 | 12.27 | 4.07% | 1,279 |
| Feb 1, 2026 | 12.05 | 12.89 | 11.26 | 11.79 | 11.79 | -1.26% | 1,802 |
| Jan 30, 2026 | 11.86 | 12.65 | 11.23 | 11.94 | 11.94 | 0.76% | 3,489 |
| Jan 29, 2026 | 12.50 | 12.50 | 11.51 | 11.85 | 11.85 | -4.59% | 6,226 |
| Jan 28, 2026 | 12.01 | 13.25 | 12.01 | 12.42 | 12.42 | 3.07% | 3,447 |
| Jan 27, 2026 | 12.60 | 12.79 | 12.00 | 12.05 | 12.05 | -6.15% | 2,482 |
| Jan 23, 2026 | 12.20 | 12.89 | 12.20 | 12.84 | 12.84 | 3.46% | 2,406 |
| Jan 22, 2026 | 12.21 | 12.99 | 12.09 | 12.41 | 12.41 | 1.64% | 2,111 |
| Jan 21, 2026 | 12.20 | 12.81 | 12.20 | 12.21 | 12.21 | -4.76% | 5,977 |
| Jan 20, 2026 | 13.09 | 13.80 | 12.32 | 12.82 | 12.82 | -2.51% | 6,452 |
| Jan 19, 2026 | 13.97 | 13.97 | 13.10 | 13.15 | 13.15 | -5.87% | 3,278 |
| Jan 16, 2026 | 13.00 | 13.97 | 12.94 | 13.97 | 13.97 | 4.88% | 2,119 |
| Jan 14, 2026 | 13.20 | 14.19 | 13.20 | 13.32 | 13.32 | -6.53% | 2,641 |
| Jan 13, 2026 | 13.11 | 14.25 | 13.11 | 14.25 | 14.25 | 3.26% | 611 |
| Jan 12, 2026 | 13.80 | 14.15 | 13.06 | 13.80 | 13.80 | -1.08% | 4,584 |
| Jan 9, 2026 | 13.02 | 14.20 | 13.02 | 13.95 | 13.95 | 5.28% | 1,268 |
| Jan 8, 2026 | 13.66 | 13.80 | 13.25 | 13.25 | 13.25 | -3.00% | 1,820 |
| Jan 7, 2026 | 13.26 | 13.85 | 13.26 | 13.66 | 13.66 | 3.09% | 1,016 |
| Jan 6, 2026 | 13.90 | 13.95 | 13.05 | 13.25 | 13.25 | -2.00% | 4,411 |
| Jan 5, 2026 | 13.99 | 13.99 | 13.00 | 13.52 | 13.52 | 0.60% | 6,286 |
| Jan 2, 2026 | 13.08 | 13.45 | 13.04 | 13.44 | 13.44 | 3.23% | 2,143 |
| Jan 1, 2026 | 13.10 | 13.56 | 13.01 | 13.02 | 13.02 | -1.21% | 3,893 |
| Dec 31, 2025 | 13.57 | 13.57 | 13.00 | 13.18 | 13.18 | -0.90% | 1,128 |
| Dec 30, 2025 | 13.05 | 13.49 | 13.00 | 13.30 | 13.30 | 1.45% | 2,741 |
| Dec 29, 2025 | 13.13 | 13.54 | 13.10 | 13.11 | 13.11 | -0.15% | 3,145 |
| Dec 26, 2025 | 13.07 | 13.85 | 13.07 | 13.13 | 13.13 | -3.88% | 392 |
| Dec 24, 2025 | 13.80 | 13.80 | 13.18 | 13.66 | 13.66 | 0.22% | 8,106 |
| Dec 23, 2025 | 13.11 | 13.67 | 13.11 | 13.63 | 13.63 | 3.02% | 739 |
| Dec 22, 2025 | 13.21 | 13.95 | 13.06 | 13.23 | 13.23 | -1.64% | 11,659 |
| Dec 19, 2025 | 13.80 | 13.80 | 13.36 | 13.45 | 13.45 | -2.96% | 2,469 |
| Dec 18, 2025 | 14.28 | 15.10 | 13.20 | 13.86 | 13.86 | -4.87% | 11,304 |
| Dec 17, 2025 | 15.13 | 15.13 | 14.25 | 14.57 | 14.57 | -3.70% | 893 |
| Dec 16, 2025 | 13.81 | 15.74 | 13.81 | 15.13 | 15.13 | 2.44% | 403 |
| Dec 15, 2025 | 15.44 | 15.44 | 14.56 | 14.77 | 14.77 | -4.34% | 4,253 |
| Dec 12, 2025 | 14.85 | 15.94 | 14.25 | 15.44 | 15.44 | 5.39% | 3,655 |
| Dec 11, 2025 | 13.74 | 14.78 | 13.70 | 14.65 | 14.65 | 6.93% | 4,373 |
| Dec 10, 2025 | 13.84 | 13.84 | 13.41 | 13.70 | 13.70 | -0.72% | 599 |
| Dec 9, 2025 | 13.33 | 13.94 | 13.33 | 13.80 | 13.80 | 3.76% | 1,980 |
| Dec 8, 2025 | 13.42 | 13.98 | 13.11 | 13.30 | 13.30 | -0.89% | 5,341 |
| Dec 5, 2025 | 14.06 | 14.95 | 13.00 | 13.42 | 13.42 | -6.48% | 14,099 |
| Dec 4, 2025 | 14.60 | 15.40 | 14.05 | 14.35 | 14.35 | -2.78% | 1,699 |
| Dec 3, 2025 | 15.40 | 15.40 | 14.75 | 14.76 | 14.76 | -4.65% | 779 |
| Dec 2, 2025 | 15.79 | 15.79 | 15.48 | 15.48 | 15.48 | 0.91% | 853 |
| Dec 1, 2025 | 14.05 | 15.48 | 14.05 | 15.34 | 15.34 | 3.86% | 1,194 |
| Nov 28, 2025 | 14.40 | 14.99 | 14.37 | 14.77 | 14.77 | 0.54% | 1,828 |