Yuken India Limited (BOM:522108)
India
· Delayed Price · Currency is INR 728.00
-17.65 (-2.37%)
At close: Mar 6, 2026
Yuken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 716.40 | 734.00 | 704.85 | 733.65 | 733.65 | 0.78% | 184 |
| Mar 6, 2026 | 748.90 | 748.90 | 720.00 | 728.00 | 728.00 | -2.37% | 115 |
| Mar 5, 2026 | 742.65 | 762.65 | 739.90 | 745.65 | 745.65 | 1.94% | 1,701 |
| Mar 4, 2026 | 732.40 | 752.20 | 724.95 | 731.45 | 731.45 | -4.39% | 448 |
| Mar 2, 2026 | 737.60 | 778.80 | 737.60 | 765.00 | 765.00 | -2.50% | 1,733 |
| Feb 27, 2026 | 757.00 | 795.35 | 753.65 | 784.65 | 784.65 | 3.65% | 24 |
| Feb 26, 2026 | 757.20 | 757.20 | 737.25 | 757.00 | 757.00 | 1.47% | 61 |
| Feb 25, 2026 | 735.85 | 746.00 | 735.85 | 746.00 | 746.00 | 0.66% | 23 |
| Feb 24, 2026 | 729.95 | 743.50 | 729.95 | 741.10 | 741.10 | 1.74% | 106 |
| Feb 23, 2026 | 741.20 | 743.00 | 724.90 | 728.40 | 728.40 | -2.37% | 103 |
| Feb 20, 2026 | 744.90 | 755.10 | 744.90 | 746.05 | 746.05 | -0.24% | 7 |
| Feb 19, 2026 | 752.00 | 759.00 | 745.00 | 747.85 | 747.85 | -0.17% | 227 |
| Feb 18, 2026 | 724.65 | 783.70 | 724.65 | 749.10 | 749.10 | 6.15% | 727 |
| Feb 17, 2026 | 766.80 | 775.55 | 694.10 | 705.70 | 705.70 | -7.96% | 570 |
| Feb 16, 2026 | 751.55 | 766.70 | 742.80 | 766.70 | 766.70 | 1.19% | 182 |
| Feb 13, 2026 | 775.10 | 780.05 | 736.60 | 757.70 | 757.70 | -3.45% | 584 |
| Feb 12, 2026 | 792.05 | 797.90 | 779.00 | 784.75 | 784.75 | -1.81% | 161 |
| Feb 11, 2026 | 817.50 | 817.50 | 794.25 | 799.25 | 799.25 | -1.71% | 211 |
| Feb 10, 2026 | 817.20 | 824.90 | 803.00 | 813.15 | 813.15 | 1.22% | 1,412 |
| Feb 9, 2026 | 806.00 | 812.00 | 802.00 | 803.35 | 803.35 | 0.88% | 142 |
| Feb 6, 2026 | 804.00 | 804.80 | 789.00 | 796.35 | 796.35 | -1.08% | 48 |
| Feb 5, 2026 | 813.55 | 813.55 | 803.35 | 805.05 | 805.05 | -0.23% | 2,561 |
| Feb 4, 2026 | 806.15 | 815.00 | 806.15 | 806.90 | 806.90 | 0.20% | 7 |
| Feb 3, 2026 | 807.00 | 807.00 | 783.90 | 805.30 | 805.30 | 2.16% | 232 |
| Feb 2, 2026 | 779.40 | 789.00 | 772.55 | 788.25 | 788.25 | 1.72% | 25 |
| Feb 1, 2026 | 817.15 | 817.15 | 762.00 | 774.90 | 774.90 | -5.04% | 350 |
| Jan 30, 2026 | 771.00 | 820.00 | 758.00 | 816.05 | 816.05 | 6.55% | 202 |
| Jan 29, 2026 | 781.00 | 781.95 | 758.00 | 765.90 | 765.90 | 0.06% | 251 |
| Jan 28, 2026 | 766.75 | 766.75 | 753.20 | 765.45 | 765.45 | 0.72% | 146 |
| Jan 27, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.06% | 15 |
| Jan 23, 2026 | 774.10 | 785.00 | 756.10 | 759.55 | 759.55 | -0.45% | 99 |
| Jan 22, 2026 | 763.00 | 763.00 | 758.00 | 763.00 | 763.00 | - | 265 |
| Jan 21, 2026 | 818.80 | 818.80 | 753.50 | 763.00 | 763.00 | -1.36% | 257 |
| Jan 20, 2026 | 779.95 | 780.00 | 768.00 | 773.50 | 773.50 | -1.31% | 203 |
| Jan 19, 2026 | 787.50 | 788.90 | 770.25 | 783.75 | 783.75 | -2.04% | 619 |
| Jan 16, 2026 | 806.10 | 819.80 | 800.00 | 800.10 | 800.10 | -0.74% | 277 |
| Jan 14, 2026 | 817.90 | 820.00 | 803.60 | 806.10 | 806.10 | 0.14% | 51 |
| Jan 13, 2026 | 827.55 | 833.50 | 805.00 | 805.00 | 805.00 | -1.99% | 305 |
| Jan 12, 2026 | 837.05 | 837.05 | 820.00 | 821.35 | 821.35 | -1.48% | 231 |
| Jan 9, 2026 | 850.00 | 879.70 | 830.00 | 833.65 | 833.65 | 0.89% | 1,176 |
| Jan 8, 2026 | 831.15 | 837.90 | 825.00 | 826.30 | 826.30 | -2.10% | 806 |
| Jan 7, 2026 | 859.30 | 859.30 | 830.00 | 844.00 | 844.00 | -3.26% | 2,975 |
| Jan 6, 2026 | 870.40 | 876.75 | 870.40 | 872.45 | 872.45 | 0.05% | 96 |
| Jan 5, 2026 | 874.65 | 877.00 | 870.30 | 872.00 | 872.00 | -1.43% | 7,331 |
| Jan 2, 2026 | 890.30 | 890.30 | 882.00 | 884.65 | 884.65 | -1.71% | 248 |
| Jan 1, 2026 | 914.40 | 929.95 | 900.00 | 900.00 | 900.00 | -0.83% | 323 |
| Dec 31, 2025 | 891.05 | 924.00 | 876.55 | 907.55 | 907.55 | 2.48% | 838 |
| Dec 30, 2025 | 865.00 | 886.00 | 865.00 | 885.60 | 885.60 | 1.91% | 139 |
| Dec 29, 2025 | 853.35 | 869.00 | 847.15 | 869.00 | 869.00 | 1.16% | 263 |
| Dec 26, 2025 | 848.40 | 865.80 | 843.20 | 859.00 | 859.00 | 1.10% | 357 |
| Dec 24, 2025 | 845.00 | 849.65 | 845.00 | 849.65 | 849.65 | 1.28% | 10 |
| Dec 23, 2025 | 845.05 | 873.00 | 831.85 | 838.95 | 838.95 | 0.96% | 182 |
| Dec 22, 2025 | 847.45 | 859.75 | 827.70 | 830.95 | 830.95 | -1.26% | 715 |
| Dec 19, 2025 | 855.20 | 867.70 | 841.55 | 841.55 | 841.55 | -1.40% | 591 |
| Dec 18, 2025 | 860.00 | 868.35 | 850.00 | 853.50 | 853.50 | -0.93% | 139 |
| Dec 17, 2025 | 861.25 | 868.50 | 860.00 | 861.50 | 861.50 | 1.17% | 569 |
| Dec 16, 2025 | 851.00 | 860.65 | 851.00 | 851.50 | 851.50 | -0.30% | 373 |
| Dec 15, 2025 | 847.55 | 859.75 | 847.55 | 854.10 | 854.10 | 0.77% | 58 |
| Dec 12, 2025 | 870.00 | 871.80 | 846.50 | 847.55 | 847.55 | -0.36% | 601 |
| Dec 11, 2025 | 827.00 | 857.00 | 827.00 | 850.60 | 850.60 | 0.97% | 550 |
| Dec 10, 2025 | 855.30 | 863.00 | 840.65 | 842.45 | 842.45 | -2.28% | 245 |
| Dec 9, 2025 | 752.00 | 876.05 | 752.00 | 862.15 | 862.15 | 2.88% | 384 |
| Dec 8, 2025 | 855.00 | 855.00 | 835.95 | 838.05 | 838.05 | -1.88% | 92 |
| Dec 5, 2025 | 853.75 | 875.80 | 848.00 | 854.10 | 854.10 | -0.50% | 111 |
| Dec 4, 2025 | 865.55 | 888.80 | 851.90 | 858.40 | 858.40 | -0.43% | 288 |
| Dec 3, 2025 | 872.00 | 872.00 | 855.25 | 862.10 | 862.10 | -1.89% | 166 |
| Dec 2, 2025 | 878.10 | 887.50 | 863.50 | 878.75 | 878.75 | -0.14% | 461 |
| Dec 1, 2025 | 891.00 | 891.00 | 880.00 | 880.00 | 880.00 | -0.69% | 190 |
| Nov 28, 2025 | 890.00 | 898.00 | 885.00 | 886.10 | 886.10 | -0.83% | 22 |
| Nov 27, 2025 | 970.00 | 985.00 | 893.25 | 893.50 | 893.50 | -4.13% | 284 |
| Nov 26, 2025 | 879.95 | 935.00 | 872.05 | 932.00 | 932.00 | 6.91% | 546 |
| Nov 25, 2025 | 872.60 | 878.60 | 869.80 | 871.80 | 871.80 | -0.26% | 971 |
| Nov 24, 2025 | 882.75 | 884.60 | 871.00 | 874.05 | 874.05 | -0.99% | 160 |
| Nov 21, 2025 | 916.15 | 916.15 | 882.00 | 882.75 | 882.75 | -2.26% | 126 |
| Nov 20, 2025 | 929.70 | 929.80 | 899.35 | 903.15 | 903.15 | 0.12% | 828 |
| Nov 19, 2025 | 912.10 | 918.50 | 891.30 | 902.10 | 902.10 | -1.18% | 224 |
| Nov 18, 2025 | 872.05 | 923.60 | 872.05 | 912.85 | 912.85 | 2.27% | 332 |
| Nov 17, 2025 | 870.05 | 960.00 | 870.05 | 892.55 | 892.55 | 0.36% | 118 |
| Nov 14, 2025 | 888.00 | 904.95 | 881.45 | 889.35 | 889.35 | 0.19% | 229 |
| Nov 13, 2025 | 929.05 | 945.55 | 857.00 | 887.70 | 887.70 | -3.33% | 762 |
| Nov 12, 2025 | 937.00 | 937.00 | 915.05 | 918.25 | 918.25 | -0.44% | 51 |
| Nov 11, 2025 | 918.00 | 932.65 | 900.60 | 922.30 | 922.30 | 0.55% | 176 |
| Nov 10, 2025 | 919.00 | 930.35 | 916.00 | 917.30 | 917.30 | -0.83% | 69 |
| Nov 7, 2025 | 929.00 | 929.00 | 925.00 | 925.00 | 925.00 | 0.11% | 6 |
| Nov 6, 2025 | 952.90 | 952.90 | 917.05 | 924.00 | 924.00 | -2.78% | 168 |
| Nov 4, 2025 | 978.45 | 980.10 | 940.00 | 950.40 | 950.40 | -2.28% | 501 |
| Nov 3, 2025 | 1,027.95 | 1,027.95 | 952.00 | 972.60 | 972.60 | -2.03% | 1,173 |
| Oct 31, 2025 | 951.25 | 1,014.00 | 947.15 | 992.75 | 992.75 | 3.97% | 1,437 |
| Oct 30, 2025 | 924.50 | 959.00 | 924.50 | 954.80 | 954.80 | 2.53% | 239 |
| Oct 29, 2025 | 932.80 | 938.05 | 925.00 | 931.20 | 931.20 | 1.08% | 132 |
| Oct 28, 2025 | 929.35 | 936.65 | 920.00 | 921.25 | 921.25 | -0.22% | 123 |
| Oct 27, 2025 | 926.00 | 940.60 | 922.00 | 923.25 | 923.25 | -0.30% | 351 |
| Oct 24, 2025 | 931.25 | 931.25 | 926.00 | 926.00 | 926.00 | 1.18% | 149 |
| Oct 23, 2025 | 924.00 | 925.10 | 915.00 | 915.20 | 915.20 | -0.17% | 278 |
| Oct 21, 2025 | 927.20 | 927.25 | 915.00 | 916.80 | 916.80 | -1.12% | 145 |
| Oct 20, 2025 | 925.30 | 933.80 | 904.00 | 927.20 | 927.20 | 0.19% | 1,088 |
| Oct 17, 2025 | 931.45 | 933.85 | 919.00 | 925.40 | 925.40 | 0.45% | 69 |
| Oct 16, 2025 | 920.25 | 930.80 | 919.30 | 921.30 | 921.30 | 0.95% | 111 |
| Oct 15, 2025 | 925.00 | 925.00 | 910.95 | 912.60 | 912.60 | -0.40% | 297 |
| Oct 14, 2025 | 935.60 | 937.10 | 915.60 | 916.25 | 916.25 | -1.96% | 984 |