Skip to main content
Andrew Yule & Company Limited (BOM:526173)
India flag India · Delayed Price · Currency is INR
26.34
-0.78 (-2.88%)
At close: Apr 28, 2026

Andrew Yule & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.3928.3525.0126.3426.34-2.88%735,035
Apr 27, 202626.9028.5025.5027.1227.127.41%706,383
Apr 24, 202622.8727.2022.6125.2525.2510.60%2,021,841
Apr 23, 202624.0024.0522.7022.8322.83-4.20%212,266
Apr 22, 202620.7724.5020.4923.8323.8314.73%948,429
Apr 21, 202620.9521.4520.1620.7720.77-0.24%92,831
Apr 20, 202621.1821.6620.6520.8220.82-1.70%111,028
Apr 17, 202620.5521.6020.5321.1821.183.17%229,400
Apr 16, 202619.5020.7919.5020.5320.535.55%293,747
Apr 15, 202619.0419.9019.0419.4519.452.10%136,332
Apr 13, 202618.9619.3618.5319.0519.05-0.99%83,020
Apr 10, 202618.7719.4418.7719.2419.243.61%120,586
Apr 9, 202618.5018.9318.3118.5718.57-0.48%94,683
Apr 8, 202618.9818.9818.2018.6618.666.08%150,663
Apr 7, 202617.7917.7917.2117.5917.590.40%52,680
Apr 6, 202617.6517.6917.1017.5217.521.04%99,261
Apr 2, 202616.8817.4016.4917.3417.341.17%138,989
Apr 1, 202616.5517.4916.0217.1417.149.52%130,847
Mar 30, 202615.5016.7215.5015.6515.65-6.06%292,674
Mar 27, 202617.7018.1516.3216.6616.66-7.70%551,719
Mar 25, 202618.0018.9018.0018.0518.050.56%216,566
Mar 24, 202618.7018.7017.5017.9517.950.45%193,364
Mar 23, 202618.8718.8717.5017.8717.87-4.85%183,077
Mar 20, 202619.4019.5018.5218.7818.780.27%106,725
Mar 19, 202618.5118.9218.4418.7318.73-1.00%128,195
Mar 18, 202618.7919.2818.6918.9218.920.69%151,082
Mar 17, 202618.6619.2518.5318.7918.790.80%160,056
Mar 16, 202618.9019.2618.6018.6418.64-2.20%136,461
Mar 13, 202619.0119.2619.0119.0619.06-0.42%81,076
Mar 12, 202619.1319.4018.9019.1419.140.05%120,022
Mar 11, 202619.0019.7019.0019.1319.13-0.78%118,351
Mar 10, 202619.8219.8218.7119.2819.281.37%126,117
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