Skip to main content
Andrew Yule & Company Limited (BOM:526173)
India flag India · Delayed Price · Currency is INR
19.02
-0.81 (-4.08%)
At close: Mar 9, 2026

Andrew Yule & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.6919.6918.7419.0219.02-4.08%153,901
Mar 6, 202619.5120.5019.5119.8319.830.30%131,027
Mar 5, 202619.7020.2519.5019.7719.770.36%70,929
Mar 4, 202620.0020.0019.3119.7019.70-2.57%106,246
Mar 2, 202620.6020.6019.6020.2220.22-2.03%186,731
Feb 27, 202620.5120.9220.5120.6420.64-89,406
Feb 26, 202620.7621.0420.5920.6420.64-0.58%64,679
Feb 25, 202620.8921.1120.5520.7620.76-0.62%53,403
Feb 24, 202620.5321.3920.4520.8920.890.05%137,463
Feb 23, 202621.1521.5420.8020.8820.88-1.09%44,158
Feb 20, 202620.8121.6920.5021.1121.110.57%54,930
Feb 19, 202621.3021.5920.9020.9920.99-1.32%72,329
Feb 18, 202621.7721.7721.1121.2721.27-0.56%60,457
Feb 17, 202621.3621.6921.1021.3921.390.14%46,060
Feb 16, 202621.6021.8521.0021.3621.36-0.74%51,610
Feb 13, 202622.5322.5321.2621.5221.52-2.80%54,223
Feb 12, 202622.2822.4421.8522.1422.14-1.34%93,377
Feb 11, 202622.5022.8021.8322.4422.44-0.44%45,108
Feb 10, 202622.6822.8022.2522.5422.541.49%59,420
Feb 9, 202621.7022.8921.7022.2122.213.11%76,544
Feb 6, 202622.2922.2921.4321.5421.54-0.51%27,458
Feb 5, 202621.7122.4921.3821.6521.65-1.23%56,328
Feb 4, 202621.7522.1421.2021.9221.920.78%58,314
Feb 3, 202622.6022.6021.5421.7521.751.12%61,198
Feb 2, 202621.2521.8920.5621.5121.510.75%108,561
Feb 1, 202621.9021.9021.2521.3521.350.09%61,564
Jan 30, 202621.2621.5020.8621.3321.330.33%128,239
Jan 29, 202621.1821.3521.0721.2621.260.24%50,571
Jan 28, 202620.2421.4220.2421.2121.213.72%94,302
Jan 27, 202620.5020.9420.3420.4520.45-1.02%87,205
Jan 23, 202621.2321.7720.2520.6620.66-4.97%104,514
Jan 22, 202621.6921.9021.3221.7421.742.26%57,644
Jan 21, 202621.2122.0021.0121.2621.26-0.14%141,552
Jan 20, 202622.4922.4921.1021.2921.29-4.10%147,537
Jan 19, 202622.2622.4722.0522.2022.20-0.31%88,451
Jan 16, 202622.5023.0022.1622.2722.270.50%120,522
Jan 14, 202621.9022.5921.9022.1622.160.86%85,108
Jan 13, 202622.0122.2821.9021.9721.97-0.18%50,296
Jan 12, 202621.7622.1621.7022.0122.01-0.05%102,115
Jan 9, 202622.0422.7421.8522.0222.02-0.86%104,228
Jan 8, 202623.0023.0022.1022.2122.21-2.29%114,369
Jan 7, 202623.4023.4022.5622.7322.73-1.73%111,663
Jan 6, 202623.6223.6223.0623.1323.13-0.39%56,372
Jan 5, 202623.4523.4523.0723.2223.22-0.98%62,006
Jan 2, 202623.3223.8323.1923.4523.451.25%141,034
Jan 1, 202623.2923.4922.9523.1623.160.52%50,561
Dec 31, 202523.0023.3922.8023.0423.040.44%82,055
Dec 30, 202523.0023.1522.6422.9422.940.17%71,407
Dec 29, 202523.2623.6922.8622.9022.90-2.55%139,117
Dec 26, 202523.0623.8923.0623.5023.500.77%97,379
Dec 24, 202523.5723.5723.2223.3223.32-0.38%91,278
Dec 23, 202523.1523.6423.1123.4123.411.56%88,959
Dec 22, 202522.9523.4522.9523.0523.050.35%74,852
Dec 19, 202522.9223.1522.4222.9722.971.64%47,494
Dec 18, 202523.1923.3622.0022.6022.60-1.74%143,946
Dec 17, 202523.4823.4822.8223.0023.00-1.03%33,173
Dec 16, 202523.2723.4923.0623.2423.24-0.13%44,748
Dec 15, 202523.5923.5923.0323.2723.270.82%54,612
Dec 12, 202523.0223.2923.0023.0823.08-54,891
Dec 11, 202523.1023.4022.9423.0823.08-47,869
Dec 10, 202523.9923.9923.0123.0823.08-2.62%137,277
Dec 9, 202523.0023.9922.5623.7023.703.77%68,266
Dec 8, 202524.3624.3622.0022.8422.84-3.75%116,951
Dec 5, 202523.9924.3823.5523.7323.73-0.21%37,897
Dec 4, 202523.1225.0023.1223.7823.782.10%103,248
Dec 3, 202524.1024.1023.1123.2923.29-2.02%159,782
Dec 2, 202524.0124.3123.6523.7723.77-1.82%124,733
Dec 1, 202524.6124.9724.0024.2124.21-1.63%57,263
Nov 28, 202524.3324.9224.1224.6124.610.94%70,032
Nov 27, 202524.4524.7624.3224.3824.38-0.04%48,874
Nov 26, 202524.1724.5524.0624.3924.390.91%66,681
Nov 25, 202524.0524.6723.7024.1724.170.50%73,605
Nov 24, 202524.8225.1623.7524.0524.05-2.63%85,717
Nov 21, 202524.8025.2824.5024.7024.70-1.00%55,878
Nov 20, 202524.9325.3624.9124.9524.950.08%50,019
Nov 19, 202525.1125.4824.7724.9324.93-1.27%77,734
Nov 18, 202525.6425.6425.1825.2525.25-1.29%56,197
Nov 17, 202525.8825.9825.4425.5825.580.75%108,993
Nov 14, 202525.2725.7925.2725.3925.39-0.86%46,105
Nov 13, 202525.3025.8725.3025.6125.610.04%63,412
Nov 12, 202525.2025.7425.2025.6025.600.79%68,291
Nov 11, 202525.2025.9425.2025.4025.40-0.39%48,894
Nov 10, 202525.6926.0025.4225.5025.50-0.74%80,118
Nov 7, 202525.4425.9825.0025.6925.690.98%93,065
Nov 6, 202525.6525.9725.1325.4425.44-0.55%77,679
Nov 4, 202526.0526.2025.4025.5825.58-1.80%138,573
Nov 3, 202526.1726.9125.7526.0526.05-2.29%127,688
Oct 31, 202526.6527.2826.4026.6626.66-0.52%77,041
Oct 30, 202526.9927.3626.6526.8026.80-0.70%70,940
Oct 29, 202525.8427.9025.5026.9926.995.55%475,898
Oct 28, 202526.2526.2525.4525.5725.57-1.24%217,195
Oct 27, 202525.8226.1925.8025.8925.890.19%75,547
Oct 24, 202526.2526.2525.7925.8425.84-0.69%81,774
Oct 23, 202526.0526.4926.0026.0226.02-0.31%115,028
Oct 21, 202526.1026.2525.4926.1026.100.42%38,827
Oct 20, 202526.3426.3425.6125.9925.990.08%69,577
Oct 17, 202525.9026.1525.7725.9725.97-57,046
Oct 16, 202526.0126.4225.9225.9725.97-0.35%98,961
Oct 15, 202526.0026.4925.5026.0626.060.81%61,639
Oct 14, 202526.1626.4725.6025.8525.85-1.19%125,059