York Exports Limited (BOM:530675)
India
· Delayed Price · Currency is INR 64.58
-1.74 (-2.62%)
At close: Apr 27, 2026
York Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.87 | 65.87 | 63.99 | 63.99 | 63.99 | -0.91% | 67 |
| Apr 27, 2026 | 64.90 | 64.90 | 64.58 | 64.58 | 64.58 | -2.62% | 2 |
| Apr 24, 2026 | 66.66 | 66.66 | 66.32 | 66.32 | 66.32 | -1.01% | 50 |
| Apr 22, 2026 | 64.21 | 72.50 | 61.81 | 67.00 | 67.00 | -2.39% | 81 |
| Apr 21, 2026 | 70.00 | 70.00 | 68.64 | 68.64 | 68.64 | 1.99% | 9 |
| Apr 20, 2026 | 66.31 | 68.80 | 66.31 | 67.30 | 67.30 | 1.99% | 55 |
| Apr 17, 2026 | 63.00 | 65.99 | 63.00 | 65.99 | 65.99 | 4.75% | 22 |
| Apr 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2 |
| Apr 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 6.78% | 1 |
| Apr 13, 2026 | 58.84 | 59.00 | 54.00 | 59.00 | 59.00 | 2.27% | 233 |
| Apr 10, 2026 | 58.00 | 62.00 | 55.81 | 57.69 | 57.69 | -6.95% | 64 |
| Apr 9, 2026 | 60.90 | 62.00 | 60.02 | 62.00 | 62.00 | -4.66% | 386 |
| Apr 8, 2026 | 59.20 | 66.00 | 56.92 | 65.03 | 65.03 | 2.83% | 914 |
| Apr 6, 2026 | 61.46 | 63.24 | 61.46 | 63.24 | 63.24 | -2.24% | 9 |
| Apr 2, 2026 | 61.90 | 64.70 | 61.89 | 64.69 | 64.69 | -0.19% | 322 |
| Apr 1, 2026 | 66.80 | 66.80 | 64.80 | 64.81 | 64.81 | 1.77% | 26 |
| Mar 27, 2026 | 60.16 | 64.00 | 60.16 | 63.68 | 63.68 | 3.73% | 16 |
| Mar 25, 2026 | 59.00 | 61.75 | 59.00 | 61.39 | 61.39 | 4.05% | 31 |
| Mar 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1 |
| Mar 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.22% | 500 |
| Mar 20, 2026 | 59.73 | 59.73 | 55.04 | 59.73 | 59.73 | 4.99% | 62 |
| Mar 19, 2026 | 57.00 | 57.00 | 56.89 | 56.89 | 56.89 | 4.62% | 10 |
| Mar 18, 2026 | 54.00 | 57.00 | 54.00 | 54.38 | 54.38 | -0.02% | 207 |
| Mar 17, 2026 | 54.39 | 55.97 | 54.39 | 54.39 | 54.39 | 2.03% | 81 |
| Mar 16, 2026 | 55.67 | 55.67 | 53.30 | 53.31 | 53.31 | 0.53% | 576 |
| Mar 13, 2026 | 58.61 | 58.61 | 53.03 | 53.03 | 53.03 | -5.00% | 268 |
| Mar 12, 2026 | 58.75 | 61.68 | 55.82 | 55.82 | 55.82 | -4.99% | 350 |
| Mar 11, 2026 | 58.75 | 64.90 | 58.75 | 58.75 | 58.75 | -5.00% | 269 |
| Mar 10, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -4.99% | 105 |
| Mar 6, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -0.02% | 11 |
| Mar 4, 2026 | 60.80 | 65.10 | 60.80 | 65.10 | 65.10 | 5.00% | 43 |
| Mar 2, 2026 | 61.77 | 62.10 | 61.75 | 62.00 | 62.00 | -4.60% | 116 |
| Feb 27, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.02% | 2 |
| Feb 26, 2026 | 65.00 | 65.00 | 64.99 | 65.00 | 65.00 | 4.32% | 3 |
| Feb 25, 2026 | 64.99 | 64.99 | 61.00 | 62.31 | 62.31 | -1.36% | 601 |
| Feb 24, 2026 | 65.00 | 65.00 | 63.17 | 63.17 | 63.17 | -4.99% | 685 |
| Feb 23, 2026 | 70.98 | 70.99 | 66.47 | 66.49 | 66.49 | -4.96% | 1,616 |
| Feb 20, 2026 | 64.82 | 70.10 | 64.82 | 69.96 | 69.96 | 2.54% | 7 |
| Feb 19, 2026 | 68.30 | 68.30 | 64.89 | 68.23 | 68.23 | -0.10% | 18 |
| Feb 18, 2026 | 65.33 | 68.72 | 65.33 | 68.30 | 68.30 | -0.65% | 43 |
| Feb 17, 2026 | 69.00 | 69.00 | 68.73 | 68.75 | 68.75 | -4.96% | 1,090 |
| Feb 16, 2026 | 74.50 | 74.50 | 70.02 | 72.34 | 72.34 | 4.10% | 1,368 |
| Feb 13, 2026 | 70.89 | 70.89 | 61.60 | 69.49 | 69.49 | 6.99% | 570 |
| Feb 12, 2026 | 65.34 | 65.34 | 59.02 | 64.95 | 64.95 | 9.34% | 4,299 |
| Feb 11, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 10.00% | 21 |
| Feb 10, 2026 | 57.05 | 60.86 | 54.00 | 54.00 | 54.00 | -2.40% | 686 |
| Feb 9, 2026 | 59.50 | 61.85 | 54.20 | 55.33 | 55.33 | -5.50% | 116 |
| Feb 6, 2026 | 62.00 | 62.00 | 58.52 | 58.55 | 58.55 | 0.67% | 110 |
| Feb 5, 2026 | 61.60 | 61.60 | 57.50 | 58.16 | 58.16 | 3.75% | 14 |
| Feb 4, 2026 | 59.85 | 59.85 | 56.06 | 56.06 | 56.06 | -1.65% | 841 |
| Feb 3, 2026 | 61.44 | 61.44 | 57.00 | 57.00 | 57.00 | -2.60% | 290 |
| Feb 2, 2026 | 58.53 | 58.53 | 55.26 | 58.52 | 58.52 | 4.97% | 28 |
| Feb 1, 2026 | 60.00 | 60.61 | 55.62 | 55.75 | 55.75 | -3.43% | 7 |
| Jan 30, 2026 | 53.00 | 57.75 | 52.30 | 57.73 | 57.73 | 4.96% | 1,051 |
| Jan 29, 2026 | 58.64 | 59.36 | 55.00 | 55.00 | 55.00 | -2.72% | 408 |
| Jan 28, 2026 | 56.29 | 59.10 | 56.29 | 56.54 | 56.54 | 0.44% | 196 |
| Jan 27, 2026 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 5.00% | 1 |
| Jan 23, 2026 | 59.17 | 59.17 | 53.61 | 53.61 | 53.61 | -4.88% | 401 |
| Jan 22, 2026 | 56.31 | 61.95 | 56.31 | 56.36 | 56.36 | -4.47% | 57 |
| Jan 21, 2026 | 62.00 | 65.00 | 59.00 | 59.00 | 59.00 | -4.87% | 559 |
| Jan 20, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - | 77 |
| Jan 19, 2026 | 56.46 | 62.03 | 56.46 | 62.02 | 62.02 | 4.98% | 893 |
| Jan 16, 2026 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 4.99% | 1 |
| Jan 14, 2026 | 59.01 | 61.60 | 55.90 | 56.27 | 56.27 | -4.22% | 46 |
| Jan 13, 2026 | 61.56 | 61.56 | 58.55 | 58.75 | 58.75 | -4.55% | 63 |
| Jan 12, 2026 | 64.77 | 64.77 | 61.55 | 61.55 | 61.55 | -4.97% | 13 |
| Jan 9, 2026 | 63.50 | 64.77 | 63.50 | 64.77 | 64.77 | 2.78% | 210 |
| Jan 8, 2026 | 68.36 | 68.36 | 63.02 | 63.02 | 63.02 | -3.21% | 20 |
| Jan 7, 2026 | 65.10 | 65.16 | 65.10 | 65.11 | 65.11 | -4.26% | 456 |
| Jan 6, 2026 | 69.94 | 70.50 | 68.00 | 68.01 | 68.01 | -2.77% | 1,723 |
| Jan 5, 2026 | 66.49 | 73.44 | 66.49 | 69.95 | 69.95 | -0.04% | 272 |
| Jan 1, 2026 | 70.50 | 70.50 | 69.45 | 69.98 | 69.98 | 3.11% | 37 |
| Dec 31, 2025 | 67.97 | 67.97 | 67.87 | 67.87 | 67.87 | 4.61% | 234 |
| Dec 30, 2025 | 61.80 | 64.89 | 58.76 | 64.88 | 64.88 | 4.98% | 3,051 |
| Dec 29, 2025 | 65.04 | 65.36 | 61.80 | 61.80 | 61.80 | -4.98% | 777 |
| Dec 26, 2025 | 61.99 | 65.08 | 61.99 | 65.04 | 65.04 | 4.92% | 202 |
| Dec 24, 2025 | 61.99 | 61.99 | 61.98 | 61.99 | 61.99 | 4.78% | 73 |
| Dec 23, 2025 | 59.99 | 59.99 | 59.00 | 59.16 | 59.16 | -1.38% | 520 |
| Dec 22, 2025 | 60.00 | 60.50 | 59.22 | 59.99 | 59.99 | 3.32% | 3,623 |
| Dec 19, 2025 | 56.00 | 58.06 | 56.00 | 58.06 | 58.06 | -1.02% | 50 |
| Dec 18, 2025 | 61.00 | 61.20 | 58.31 | 58.66 | 58.66 | 0.60% | 3,159 |
| Dec 17, 2025 | 60.14 | 60.14 | 57.34 | 58.31 | 58.31 | -3.04% | 141 |
| Dec 16, 2025 | 63.00 | 63.00 | 60.14 | 60.14 | 60.14 | 0.23% | 106 |
| Dec 12, 2025 | 60.00 | 60.01 | 60.00 | 60.00 | 60.00 | - | 1,929 |
| Dec 11, 2025 | 62.80 | 65.30 | 59.71 | 60.00 | 60.00 | -4.46% | 128 |
| Dec 10, 2025 | 62.82 | 62.82 | 62.80 | 62.80 | 62.80 | -0.32% | 52 |
| Dec 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -4.99% | 28 |
| Dec 8, 2025 | 69.74 | 69.74 | 66.31 | 66.31 | 66.31 | -5.00% | 237 |
| Dec 5, 2025 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | -5.00% | 486 |
| Dec 3, 2025 | 79.00 | 79.00 | 71.64 | 73.47 | 73.47 | -2.57% | 1,514 |
| Dec 1, 2025 | 75.41 | 75.41 | 71.91 | 75.41 | 75.41 | 5.00% | 4,574 |
| Nov 28, 2025 | 68.40 | 71.82 | 67.99 | 71.82 | 71.82 | 5.00% | 1,206 |
| Nov 27, 2025 | 62.57 | 68.40 | 62.55 | 68.40 | 68.40 | 4.99% | 525 |
| Nov 26, 2025 | 65.10 | 65.15 | 65.10 | 65.15 | 65.15 | 5.00% | 255 |
| Nov 25, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - | 1 |
| Nov 24, 2025 | 63.00 | 63.00 | 62.00 | 62.05 | 62.05 | 0.89% | 505 |
| Nov 21, 2025 | 66.67 | 66.67 | 61.32 | 61.50 | 61.50 | -3.15% | 2,080 |
| Nov 20, 2025 | 61.55 | 63.51 | 61.55 | 63.50 | 63.50 | 4.18% | 108 |
| Nov 19, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - | 739 |
| Nov 18, 2025 | 60.44 | 66.78 | 60.44 | 60.95 | 60.95 | -4.17% | 10 |