Yuken India Limited (BOM:522108)
India
· Delayed Price · Currency is INR 723.25
-0.45 (-0.06%)
At close: Apr 28, 2026
Yuken India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 720.00 | 740.80 | 710.20 | 723.25 | 723.25 | -0.06% | 354 |
| Apr 27, 2026 | 723.05 | 727.00 | 711.00 | 723.70 | 723.70 | 1.27% | 383 |
| Apr 24, 2026 | 753.95 | 774.00 | 711.60 | 714.60 | 714.60 | -4.36% | 481 |
| Apr 23, 2026 | 755.05 | 759.00 | 740.00 | 747.15 | 747.15 | -1.56% | 208 |
| Apr 22, 2026 | 748.20 | 759.00 | 739.90 | 759.00 | 759.00 | 1.75% | 97 |
| Apr 21, 2026 | 751.10 | 751.10 | 744.00 | 745.95 | 745.95 | 0.59% | 170 |
| Apr 20, 2026 | 757.00 | 758.45 | 740.00 | 741.55 | 741.55 | -1.38% | 83 |
| Apr 17, 2026 | 766.70 | 766.70 | 735.30 | 751.95 | 751.95 | -0.19% | 422 |
| Apr 16, 2026 | 746.10 | 765.00 | 741.35 | 753.35 | 753.35 | 1.06% | 201 |
| Apr 15, 2026 | 764.25 | 764.25 | 733.00 | 745.45 | 745.45 | 1.98% | 239 |
| Apr 13, 2026 | 715.00 | 743.95 | 711.95 | 730.95 | 730.95 | 0.48% | 696 |
| Apr 10, 2026 | 685.00 | 737.45 | 685.00 | 727.45 | 727.45 | 8.87% | 1,939 |
| Apr 9, 2026 | 600.05 | 694.80 | 595.10 | 668.20 | 668.20 | 8.86% | 2,240 |
| Apr 8, 2026 | 648.00 | 654.80 | 600.00 | 613.80 | 613.80 | -2.33% | 1,114 |
| Apr 7, 2026 | 637.95 | 644.90 | 622.00 | 628.45 | 628.45 | -1.41% | 312 |
| Apr 6, 2026 | 654.00 | 655.00 | 632.65 | 637.45 | 637.45 | -0.30% | 220 |
| Apr 2, 2026 | 630.20 | 654.00 | 621.30 | 639.35 | 639.35 | -0.10% | 183 |
| Apr 1, 2026 | 619.80 | 640.00 | 619.80 | 640.00 | 640.00 | 8.87% | 164 |
| Mar 30, 2026 | 639.75 | 639.75 | 587.00 | 587.85 | 587.85 | -3.53% | 758 |
| Mar 27, 2026 | 634.45 | 634.45 | 605.25 | 609.35 | 609.35 | -4.03% | 2,064 |
| Mar 25, 2026 | 642.45 | 655.55 | 630.00 | 634.95 | 634.95 | 1.36% | 69 |
| Mar 24, 2026 | 643.95 | 643.95 | 624.85 | 626.45 | 626.45 | -1.11% | 168 |
| Mar 23, 2026 | 663.00 | 666.40 | 623.60 | 633.50 | 633.50 | -4.36% | 3,495 |
| Mar 20, 2026 | 687.05 | 688.00 | 661.50 | 662.35 | 662.35 | -3.60% | 896 |
| Mar 19, 2026 | 690.00 | 691.00 | 680.95 | 687.05 | 687.05 | -1.17% | 3,241 |
| Mar 18, 2026 | 702.70 | 724.60 | 691.25 | 695.15 | 695.15 | -0.40% | 137 |
| Mar 17, 2026 | 704.00 | 711.95 | 690.05 | 697.95 | 697.95 | -0.92% | 2,237 |
| Mar 16, 2026 | 707.95 | 739.80 | 700.00 | 704.45 | 704.45 | 0.49% | 172 |
| Mar 13, 2026 | 719.35 | 721.80 | 700.00 | 701.00 | 701.00 | -1.16% | 222 |
| Mar 12, 2026 | 716.20 | 727.60 | 705.10 | 709.20 | 709.20 | -0.57% | 1,844 |
| Mar 11, 2026 | 735.90 | 735.90 | 710.10 | 713.30 | 713.30 | -3.31% | 190 |
| Mar 10, 2026 | 731.00 | 740.00 | 720.00 | 737.70 | 737.70 | 0.55% | 908 |
| 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 |