Yash Innoventures Limited (BOM:523650)
India
· Delayed Price · Currency is INR 48.97
+1.31 (2.75%)
At close: Apr 28, 2026
Yash Innoventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.40 | 49.40 | 45.51 | 48.97 | 48.97 | 2.75% | 3,074 |
| Apr 27, 2026 | 44.01 | 48.49 | 44.01 | 47.66 | 47.66 | 2.94% | 2,112 |
| Apr 24, 2026 | 44.25 | 46.40 | 43.98 | 46.30 | 46.30 | 4.63% | 6,735 |
| Apr 23, 2026 | 45.90 | 45.90 | 44.24 | 44.25 | 44.25 | -4.96% | 7,769 |
| Apr 22, 2026 | 44.53 | 48.34 | 44.37 | 46.56 | 46.56 | -0.30% | 69,625 |
| Apr 21, 2026 | 47.10 | 49.93 | 46.70 | 46.70 | 46.70 | -4.98% | 5,515 |
| Apr 20, 2026 | 49.97 | 49.97 | 47.64 | 49.15 | 49.15 | -1.95% | 2,854 |
| Apr 17, 2026 | 47.00 | 50.20 | 45.44 | 50.13 | 50.13 | 4.81% | 47,970 |
| Apr 16, 2026 | 48.90 | 48.90 | 46.50 | 47.83 | 47.83 | -2.19% | 60,621 |
| Apr 15, 2026 | 47.53 | 49.00 | 47.46 | 48.90 | 48.90 | -2.10% | 38,045 |
| Apr 13, 2026 | 47.70 | 50.85 | 47.45 | 49.95 | 49.95 | 0.02% | 4,816 |
| Apr 10, 2026 | 49.79 | 51.88 | 47.48 | 49.94 | 49.94 | -0.02% | 10,984 |
| Apr 9, 2026 | 50.00 | 50.00 | 46.00 | 49.95 | 49.95 | 3.74% | 7,670 |
| Apr 8, 2026 | 45.95 | 48.24 | 43.80 | 48.15 | 48.15 | 4.79% | 74,521 |
| Apr 7, 2026 | 48.12 | 48.45 | 45.95 | 45.95 | 45.95 | -4.98% | 59,641 |
| Apr 6, 2026 | 49.90 | 49.90 | 48.00 | 48.36 | 48.36 | -3.09% | 52,526 |
| Apr 2, 2026 | 50.70 | 50.70 | 47.51 | 49.90 | 49.90 | 0.16% | 2,120 |
| Apr 1, 2026 | 47.03 | 50.85 | 47.03 | 49.82 | 49.82 | 0.65% | 11,974 |
| Mar 30, 2026 | 50.09 | 50.09 | 47.36 | 49.50 | 49.50 | -0.70% | 1,345 |
| Mar 27, 2026 | 46.32 | 50.00 | 46.32 | 49.85 | 49.85 | 2.26% | 255,341 |
| Mar 25, 2026 | 46.86 | 48.77 | 45.00 | 48.75 | 48.75 | 4.03% | 28,346 |
| Mar 24, 2026 | 46.60 | 46.86 | 44.50 | 46.86 | 46.86 | 5.00% | 10,669 |
| Mar 23, 2026 | 47.70 | 47.70 | 43.23 | 44.63 | 44.63 | -1.91% | 5,482 |
| Mar 20, 2026 | 48.00 | 48.00 | 45.50 | 45.50 | 45.50 | -4.99% | 1,636 |
| Mar 19, 2026 | 47.95 | 47.95 | 47.89 | 47.89 | 47.89 | 2.99% | 1,070 |
| Mar 18, 2026 | 46.95 | 47.99 | 46.50 | 46.50 | 46.50 | -0.96% | 871 |
| Mar 17, 2026 | 45.98 | 46.95 | 45.00 | 46.95 | 46.95 | 0.82% | 1,011 |
| Mar 16, 2026 | 44.50 | 47.00 | 43.55 | 46.57 | 46.57 | 1.64% | 11,481 |
| Mar 13, 2026 | 49.50 | 49.50 | 45.15 | 45.82 | 45.82 | -3.56% | 9,445 |
| Mar 12, 2026 | 49.00 | 49.00 | 45.30 | 47.51 | 47.51 | 0.25% | 49,829 |
| Mar 11, 2026 | 46.35 | 47.89 | 44.10 | 47.39 | 47.39 | 2.24% | 23,167 |
| Mar 10, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.60% | 500 |
| Mar 9, 2026 | 45.75 | 47.00 | 44.66 | 46.63 | 46.63 | -0.79% | 37,683 |
| Mar 6, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 32,300 |
| Mar 5, 2026 | 44.11 | 47.00 | 44.03 | 47.00 | 47.00 | 1.42% | 22,441 |
| Mar 4, 2026 | 44.87 | 46.50 | 42.77 | 46.34 | 46.34 | 2.98% | 143,715 |
| Mar 2, 2026 | 45.70 | 46.00 | 45.00 | 45.00 | 45.00 | -1.53% | 106,820 |
| Feb 27, 2026 | 45.10 | 45.70 | 44.60 | 45.70 | 45.70 | 1.62% | 23,220 |
| Feb 26, 2026 | 43.94 | 45.00 | 42.86 | 44.97 | 44.97 | 2.25% | 515,310 |
| Feb 25, 2026 | 44.99 | 44.99 | 42.28 | 43.98 | 43.98 | -1.17% | 4,548 |
| Feb 24, 2026 | 44.99 | 45.99 | 42.75 | 44.50 | 44.50 | -1.09% | 1,302 |
| Feb 23, 2026 | 42.99 | 45.80 | 42.00 | 44.99 | 44.99 | 9.20% | 8,489 |
| Feb 20, 2026 | 40.01 | 42.94 | 40.00 | 41.20 | 41.20 | 0.39% | 4,059 |
| Feb 19, 2026 | 43.15 | 43.15 | 40.10 | 41.04 | 41.04 | -4.87% | 13,402 |
| Feb 18, 2026 | 45.80 | 45.80 | 42.15 | 43.14 | 43.14 | 0.54% | 2,001 |
| Feb 17, 2026 | 48.70 | 48.70 | 42.00 | 42.91 | 42.91 | -12.02% | 37,072 |
| Feb 16, 2026 | 44.15 | 48.90 | 41.10 | 48.77 | 48.77 | 7.73% | 1,623 |
| Feb 13, 2026 | 45.50 | 49.45 | 44.00 | 45.27 | 45.27 | -3.19% | 3,869 |
| Feb 12, 2026 | 51.00 | 51.00 | 45.20 | 46.76 | 46.76 | -2.60% | 6,285 |
| Feb 11, 2026 | 49.05 | 50.95 | 42.49 | 48.01 | 48.01 | 7.43% | 26,421 |
| Feb 10, 2026 | 39.71 | 46.00 | 39.70 | 44.69 | 44.69 | 12.83% | 155,649 |
| Feb 9, 2026 | 39.48 | 45.99 | 39.48 | 39.61 | 39.61 | 0.81% | 402,313 |
| Feb 6, 2026 | 39.75 | 40.00 | 38.00 | 39.29 | 39.29 | 3.39% | 2,203 |
| Feb 5, 2026 | 35.29 | 38.00 | 34.01 | 38.00 | 38.00 | 7.68% | 2,378 |
| Feb 4, 2026 | 35.99 | 35.99 | 34.68 | 35.29 | 35.29 | 5.06% | 3,349 |
| Feb 3, 2026 | 32.00 | 34.87 | 32.00 | 33.59 | 33.59 | 4.03% | 1,258 |
| Feb 2, 2026 | 33.07 | 33.50 | 32.10 | 32.29 | 32.29 | -2.33% | 142 |
| Feb 1, 2026 | 32.99 | 33.07 | 32.99 | 33.06 | 33.06 | -1.78% | 110 |
| Jan 30, 2026 | 32.80 | 35.35 | 32.80 | 33.66 | 33.66 | -0.06% | 8,067 |
| Jan 29, 2026 | 31.70 | 33.72 | 31.00 | 33.68 | 33.68 | -1.26% | 2,196 |
| Jan 28, 2026 | 35.00 | 35.00 | 33.99 | 34.11 | 34.11 | 1.79% | 732 |
| Jan 27, 2026 | 37.40 | 37.40 | 32.85 | 33.51 | 33.51 | -8.17% | 1,907 |
| Jan 23, 2026 | 36.89 | 37.21 | 32.10 | 36.49 | 36.49 | 7.86% | 7,295 |
| Jan 22, 2026 | 33.25 | 33.83 | 32.50 | 33.83 | 33.83 | 9.98% | 5,490 |
| Jan 21, 2026 | 33.48 | 33.48 | 30.60 | 30.76 | 30.76 | -8.12% | 1,171 |
| Jan 20, 2026 | 32.00 | 34.95 | 32.00 | 33.48 | 33.48 | -2.96% | 5,399 |
| Jan 19, 2026 | 35.85 | 35.85 | 33.85 | 34.50 | 34.50 | -0.26% | 888 |
| Jan 16, 2026 | 35.78 | 35.78 | 32.13 | 34.59 | 34.59 | 1.77% | 636 |
| Jan 14, 2026 | 34.35 | 34.35 | 32.00 | 33.99 | 33.99 | 3.56% | 1,354 |
| Jan 13, 2026 | 32.81 | 34.80 | 32.81 | 32.82 | 32.82 | 0.03% | 214 |
| Jan 12, 2026 | 35.18 | 35.50 | 30.50 | 32.81 | 32.81 | -2.76% | 3,409 |
| Jan 9, 2026 | 38.50 | 38.50 | 33.33 | 33.74 | 33.74 | -7.46% | 495 |
| Jan 8, 2026 | 37.25 | 37.25 | 34.06 | 36.46 | 36.46 | -2.07% | 2,296 |
| Jan 7, 2026 | 36.85 | 37.85 | 33.80 | 37.23 | 37.23 | 1.89% | 5,533 |
| Jan 6, 2026 | 38.85 | 38.85 | 35.10 | 36.54 | 36.54 | -3.46% | 4,383 |
| Jan 5, 2026 | 39.37 | 39.37 | 37.85 | 37.85 | 37.85 | -1.94% | 523 |
| Jan 2, 2026 | 37.35 | 38.60 | 36.06 | 38.60 | 38.60 | 7.16% | 80 |
| Jan 1, 2026 | 39.00 | 39.00 | 35.35 | 36.02 | 36.02 | -7.62% | 3,854 |
| Dec 31, 2025 | 39.19 | 39.19 | 37.07 | 38.99 | 38.99 | -1.27% | 766 |
| Dec 30, 2025 | 41.50 | 41.50 | 37.01 | 39.49 | 39.49 | 0.74% | 751 |
| Dec 29, 2025 | 36.55 | 41.79 | 36.55 | 39.20 | 39.20 | 0.51% | 4,774 |
| Dec 26, 2025 | 40.98 | 40.98 | 38.15 | 39.00 | 39.00 | -7.03% | 2,911 |
| Dec 24, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.07% | 1 |
| Dec 23, 2025 | 42.35 | 42.35 | 41.98 | 41.98 | 41.98 | -0.92% | 4 |
| Dec 22, 2025 | 38.32 | 42.37 | 38.32 | 42.37 | 42.37 | 5.82% | 2 |
| Dec 19, 2025 | 38.22 | 42.70 | 38.21 | 40.04 | 40.04 | -0.20% | 522 |
| Dec 18, 2025 | 41.85 | 42.98 | 38.60 | 40.12 | 40.12 | -0.12% | 1,051 |
| Dec 17, 2025 | 43.98 | 43.98 | 40.03 | 40.17 | 40.17 | -5.64% | 603 |
| Dec 16, 2025 | 43.85 | 43.99 | 42.00 | 42.57 | 42.57 | 1.82% | 43 |
| Dec 15, 2025 | 41.82 | 44.00 | 38.01 | 41.81 | 41.81 | 0.97% | 509 |
| Dec 12, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 9.96% | 1,366 |
| Dec 11, 2025 | 42.00 | 42.00 | 37.10 | 37.66 | 37.66 | -4.42% | 641 |
| Dec 10, 2025 | 36.94 | 39.40 | 36.94 | 39.40 | 39.40 | 9.99% | 4,111 |
| Dec 9, 2025 | 38.00 | 38.00 | 34.55 | 35.82 | 35.82 | -5.74% | 2,973 |
| Dec 8, 2025 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -3.60% | 603 |
| Dec 5, 2025 | 42.04 | 42.04 | 37.72 | 39.42 | 39.42 | -5.78% | 2,729 |
| Dec 4, 2025 | 41.80 | 41.84 | 40.11 | 41.84 | 41.84 | 4.99% | 4,934 |
| Dec 3, 2025 | 38.00 | 39.85 | 38.00 | 39.85 | 39.85 | 4.87% | 1,436 |
| Dec 2, 2025 | 39.80 | 39.80 | 38.00 | 38.00 | 38.00 | -5.00% | 821 |
| Dec 1, 2025 | 42.19 | 42.19 | 40.00 | 40.00 | 40.00 | -3.29% | 2,353 |