Yuvraaj Hygiene Products Limited (BOM:531663)
India
· Delayed Price · Currency is INR 8.27
+0.39 (4.95%)
At close: Apr 28, 2026
Yuvraaj Hygiene Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.68 | 8.68 | 7.86 | 8.18 | 8.18 | -1.09% | 192,279 |
| Apr 28, 2026 | 8.04 | 8.27 | 8.04 | 8.27 | 8.27 | 4.95% | 120,565 |
| Apr 27, 2026 | 7.14 | 7.88 | 7.14 | 7.88 | 7.88 | 4.93% | 352,819 |
| Apr 24, 2026 | 7.52 | 7.74 | 7.51 | 7.51 | 7.51 | -4.94% | 27,190 |
| Apr 23, 2026 | 7.96 | 7.96 | 7.90 | 7.90 | 7.90 | -4.93% | 105,981 |
| Apr 22, 2026 | 8.67 | 8.67 | 7.85 | 8.31 | 8.31 | 0.61% | 879,312 |
| Apr 21, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 4.96% | 64,478 |
| Apr 20, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 29,403 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 46,453 |
| Apr 16, 2026 | 7.15 | 7.15 | 6.95 | 7.15 | 7.15 | 4.99% | 101,588 |
| Apr 15, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 4.93% | 39,630 |
| Apr 13, 2026 | 6.22 | 6.49 | 5.89 | 6.49 | 6.49 | 4.85% | 787,048 |
| Apr 10, 2026 | 6.19 | 6.19 | 6.07 | 6.19 | 6.19 | 9.95% | 78,478 |
| Apr 9, 2026 | 5.62 | 5.63 | 5.26 | 5.63 | 5.63 | 9.96% | 63,483 |
| Apr 8, 2026 | 5.12 | 5.12 | 5.10 | 5.12 | 5.12 | 9.87% | 34,675 |
| Apr 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 11,044 |
| Apr 6, 2026 | 4.44 | 4.44 | 4.43 | 4.44 | 4.44 | 4.96% | 14,113 |
| Apr 2, 2026 | 4.11 | 4.23 | 4.11 | 4.23 | 4.23 | 4.96% | 27,426 |
| Apr 1, 2026 | 3.75 | 4.03 | 3.75 | 4.03 | 4.03 | 4.95% | 141,913 |
| Mar 30, 2026 | 3.85 | 4.24 | 3.84 | 3.84 | 3.84 | -4.95% | 359,799 |
| Mar 27, 2026 | 4.19 | 4.30 | 3.99 | 4.04 | 4.04 | -3.58% | 261,384 |
| Mar 25, 2026 | 4.46 | 4.58 | 4.16 | 4.19 | 4.19 | -4.12% | 286,542 |
| Mar 24, 2026 | 4.51 | 4.78 | 4.37 | 4.37 | 4.37 | -5.00% | 1,348,162 |
| Mar 23, 2026 | 4.70 | 4.93 | 4.47 | 4.60 | 4.60 | -2.13% | 113,654 |
| Mar 20, 2026 | 4.70 | 4.70 | 4.48 | 4.70 | 4.70 | 4.91% | 93,352 |
| Mar 19, 2026 | 4.29 | 4.48 | 4.10 | 4.48 | 4.48 | 4.92% | 184,829 |
| Mar 18, 2026 | 4.29 | 4.30 | 4.20 | 4.27 | 4.27 | -1.61% | 2,338,071 |
| Mar 17, 2026 | 4.50 | 4.60 | 4.25 | 4.34 | 4.34 | -2.47% | 911,138 |
| Mar 16, 2026 | 4.67 | 4.90 | 4.44 | 4.45 | 4.45 | -4.71% | 392,589 |
| Mar 13, 2026 | 5.05 | 5.05 | 4.67 | 4.67 | 4.67 | -4.89% | 149,676 |
| Mar 12, 2026 | 5.10 | 5.12 | 4.89 | 4.91 | 4.91 | -0.61% | 75,665 |
| Mar 11, 2026 | 4.96 | 5.35 | 4.91 | 4.94 | 4.94 | -3.70% | 140,596 |
| Mar 10, 2026 | 5.38 | 5.62 | 5.13 | 5.13 | 5.13 | -5.00% | 100,074 |
| Mar 9, 2026 | 5.79 | 5.79 | 5.33 | 5.40 | 5.40 | -3.40% | 116,054 |
| Mar 6, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 4.88% | 14,876 |
| Mar 5, 2026 | 5.30 | 5.33 | 5.29 | 5.33 | 5.33 | 4.92% | 48,237 |
| Mar 4, 2026 | 5.00 | 5.13 | 4.92 | 5.08 | 5.08 | 3.46% | 267,745 |
| Mar 2, 2026 | 4.79 | 5.11 | 4.79 | 4.91 | 4.91 | -2.58% | 329,871 |
| Feb 27, 2026 | 5.41 | 5.41 | 5.04 | 5.04 | 5.04 | -4.91% | 76,003 |
| Feb 26, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -4.85% | 105,056 |
| Feb 25, 2026 | 5.93 | 6.01 | 5.52 | 5.57 | 5.57 | -2.79% | 266,516 |
| Feb 24, 2026 | 5.25 | 5.73 | 5.19 | 5.73 | 5.73 | 4.95% | 227,744 |
| Feb 23, 2026 | 5.63 | 5.70 | 5.46 | 5.46 | 5.46 | -4.88% | 143,884 |
| Feb 20, 2026 | 6.28 | 6.28 | 5.70 | 5.74 | 5.74 | -4.17% | 804,584 |
| Feb 19, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 4.90% | 18,795 |
| Feb 18, 2026 | 5.21 | 5.71 | 5.18 | 5.71 | 5.71 | 4.96% | 232,818 |
| Feb 17, 2026 | 5.44 | 5.85 | 5.44 | 5.44 | 5.44 | -9.93% | 598,811 |
| Feb 16, 2026 | 6.60 | 6.98 | 6.04 | 6.04 | 6.04 | -9.99% | 420,176 |
| Feb 13, 2026 | 7.45 | 7.45 | 6.50 | 6.71 | 6.71 | -3.31% | 242,298 |
| Feb 12, 2026 | 7.08 | 7.14 | 6.79 | 6.94 | 6.94 | 1.76% | 237,677 |
| Feb 11, 2026 | 7.25 | 7.40 | 6.75 | 6.82 | 6.82 | -5.54% | 276,329 |
| Feb 10, 2026 | 7.65 | 7.65 | 7.09 | 7.22 | 7.22 | -0.96% | 127,532 |
| Feb 9, 2026 | 7.28 | 7.54 | 7.07 | 7.29 | 7.29 | 0.14% | 109,462 |
| Feb 6, 2026 | 7.38 | 7.58 | 7.15 | 7.28 | 7.28 | -1.36% | 53,258 |
| Feb 5, 2026 | 7.76 | 7.76 | 7.19 | 7.38 | 7.38 | -1.73% | 95,038 |
| Feb 4, 2026 | 7.65 | 7.94 | 7.40 | 7.51 | 7.51 | -1.83% | 65,106 |
| Feb 3, 2026 | 8.05 | 8.05 | 7.49 | 7.65 | 7.65 | -0.26% | 113,094 |
| Feb 2, 2026 | 7.60 | 7.69 | 7.11 | 7.67 | 7.67 | 4.64% | 89,873 |
| Feb 1, 2026 | 7.53 | 7.53 | 7.20 | 7.33 | 7.33 | 0.83% | 84,874 |
| Jan 30, 2026 | 7.08 | 7.77 | 7.08 | 7.27 | 7.27 | -1.76% | 95,181 |
| Jan 29, 2026 | 7.37 | 7.70 | 7.36 | 7.40 | 7.40 | -4.39% | 167,829 |
| Jan 28, 2026 | 8.22 | 8.22 | 7.58 | 7.74 | 7.74 | -2.89% | 177,573 |
| Jan 27, 2026 | 8.40 | 8.40 | 7.95 | 7.97 | 7.97 | -4.67% | 139,422 |
| Jan 23, 2026 | 8.16 | 8.40 | 7.82 | 8.36 | 8.36 | 4.50% | 208,897 |
| Jan 22, 2026 | 7.75 | 8.16 | 7.75 | 8.00 | 8.00 | 2.83% | 137,066 |
| Jan 21, 2026 | 7.73 | 8.04 | 7.36 | 7.78 | 7.78 | 1.57% | 184,295 |
| Jan 20, 2026 | 8.61 | 8.70 | 7.60 | 7.66 | 7.66 | -9.24% | 226,498 |
| Jan 19, 2026 | 8.40 | 8.55 | 8.24 | 8.44 | 8.44 | -1.52% | 76,720 |
| Jan 16, 2026 | 8.89 | 9.28 | 8.50 | 8.57 | 8.57 | -3.92% | 197,406 |
| Jan 14, 2026 | 9.24 | 9.24 | 8.50 | 8.92 | 8.92 | -0.45% | 244,208 |
| Jan 13, 2026 | 9.08 | 9.40 | 8.50 | 8.96 | 8.96 | -1.32% | 103,865 |
| Jan 12, 2026 | 9.59 | 9.95 | 9.05 | 9.08 | 9.08 | -3.30% | 153,037 |
| Jan 9, 2026 | 9.60 | 9.99 | 9.06 | 9.39 | 9.39 | -3.69% | 104,622 |
| Jan 8, 2026 | 10.40 | 10.40 | 9.51 | 9.75 | 9.75 | -4.22% | 153,463 |
| Jan 7, 2026 | 10.37 | 10.87 | 10.00 | 10.18 | 10.18 | -1.83% | 73,151 |
| Jan 6, 2026 | 10.97 | 10.97 | 10.12 | 10.37 | 10.37 | -3.53% | 66,114 |
| Jan 5, 2026 | 10.99 | 10.99 | 10.51 | 10.75 | 10.75 | -1.29% | 91,448 |
| Jan 2, 2026 | 10.71 | 11.32 | 10.70 | 10.89 | 10.89 | 0.46% | 84,495 |
| Jan 1, 2026 | 11.45 | 11.45 | 10.70 | 10.84 | 10.84 | -1.36% | 57,435 |
| Dec 31, 2025 | 11.04 | 11.39 | 10.90 | 10.99 | 10.99 | 0.18% | 69,342 |
| Dec 30, 2025 | 11.35 | 11.35 | 10.70 | 10.97 | 10.97 | 0.83% | 108,421 |
| Dec 29, 2025 | 12.00 | 12.00 | 10.58 | 10.88 | 10.88 | -6.13% | 420,449 |
| Dec 26, 2025 | 12.85 | 12.85 | 11.16 | 11.59 | 11.59 | -3.66% | 304,015 |
| Dec 24, 2025 | 11.67 | 12.14 | 11.10 | 12.03 | 12.03 | 8.97% | 666,557 |
| Dec 23, 2025 | 10.94 | 11.04 | 10.70 | 11.04 | 11.04 | 9.96% | 210,882 |
| Dec 22, 2025 | 9.42 | 10.04 | 9.15 | 10.04 | 10.04 | 9.97% | 153,854 |
| Dec 19, 2025 | 9.63 | 10.29 | 8.72 | 9.13 | 9.13 | -5.19% | 299,738 |
| Dec 18, 2025 | 11.64 | 11.64 | 9.63 | 9.63 | 9.63 | -9.92% | 1,022,759 |
| Dec 17, 2025 | 10.85 | 11.40 | 10.55 | 10.69 | 10.69 | -3.43% | 135,428 |
| Dec 16, 2025 | 11.11 | 11.67 | 11.00 | 11.07 | 11.07 | -0.36% | 79,983 |
| Dec 15, 2025 | 11.90 | 11.90 | 11.03 | 11.11 | 11.11 | -2.63% | 72,465 |
| Dec 12, 2025 | 11.75 | 11.75 | 11.07 | 11.41 | 11.41 | 0.62% | 39,286 |
| Dec 11, 2025 | 11.15 | 11.60 | 10.86 | 11.34 | 11.34 | 3.75% | 42,313 |
| Dec 10, 2025 | 11.61 | 11.61 | 10.80 | 10.93 | 10.93 | -2.58% | 61,378 |
| Dec 9, 2025 | 11.11 | 11.34 | 10.98 | 11.22 | 11.22 | 0.99% | 19,039 |
| Dec 8, 2025 | 11.25 | 11.52 | 11.05 | 11.11 | 11.11 | -3.56% | 77,542 |
| Dec 5, 2025 | 11.56 | 12.35 | 11.35 | 11.52 | 11.52 | -2.46% | 130,467 |
| Dec 4, 2025 | 11.70 | 12.44 | 11.69 | 11.81 | 11.81 | -1.01% | 42,676 |
| Dec 3, 2025 | 12.09 | 12.33 | 11.50 | 11.93 | 11.93 | 1.36% | 137,156 |
| Dec 2, 2025 | 12.59 | 12.60 | 11.70 | 11.77 | 11.77 | -1.92% | 436,032 |