Yuranus Infrastructure Limited (BOM:536846)
India
· Delayed Price · Currency is INR 159.95
+5.00 (3.23%)
At close: Feb 27, 2026
Yuranus Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 3.23% | 1 |
| Feb 26, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 4.10% | 1 |
| Feb 25, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -0.10% | 3 |
| Feb 24, 2026 | 140.35 | 149.00 | 136.80 | 149.00 | 149.00 | 3.51% | 22 |
| Feb 23, 2026 | 151.00 | 151.00 | 143.45 | 143.95 | 143.95 | -4.67% | 65 |
| Feb 20, 2026 | 151.05 | 151.05 | 151.00 | 151.00 | 151.00 | -2.52% | 2 |
| Feb 19, 2026 | 162.95 | 162.95 | 154.90 | 154.90 | 154.90 | -0.51% | 23 |
| Feb 18, 2026 | 154.95 | 155.70 | 154.95 | 155.70 | 155.70 | 0.48% | 15 |
| Feb 17, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 3.30% | 1 |
| Feb 13, 2026 | 155.00 | 156.60 | 150.00 | 150.00 | 150.00 | 0.57% | 75 |
| Feb 12, 2026 | 140.00 | 149.20 | 140.00 | 149.15 | 149.15 | 4.92% | 715 |
| Feb 11, 2026 | 142.85 | 142.85 | 142.15 | 142.15 | 142.15 | - | 5 |
| Feb 10, 2026 | 133.95 | 145.00 | 133.95 | 142.15 | 142.15 | 0.82% | 70 |
| Feb 9, 2026 | 137.90 | 141.00 | 137.90 | 141.00 | 141.00 | -2.86% | 446 |
| Feb 5, 2026 | 153.30 | 153.30 | 145.15 | 145.15 | 145.15 | -4.98% | 64 |
| Feb 3, 2026 | 151.65 | 155.00 | 151.65 | 152.75 | 152.75 | -4.29% | 11 |
| Feb 2, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -2.50% | 1 |
| Feb 1, 2026 | 164.50 | 164.50 | 163.70 | 163.70 | 163.70 | -0.49% | 3 |
| Jan 28, 2026 | 162.80 | 165.00 | 153.90 | 164.50 | 164.50 | 1.54% | 1,456 |
| Jan 27, 2026 | 162.95 | 162.95 | 148.00 | 162.00 | 162.00 | 4.38% | 353 |
| Jan 23, 2026 | 155.25 | 155.25 | 155.20 | 155.20 | 155.20 | -1.99% | 2,704 |
| Jan 22, 2026 | 161.55 | 161.55 | 158.35 | 158.35 | 158.35 | -1.98% | 1,477 |
| Jan 21, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 1.99% | 211 |
| Jan 20, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 2.00% | 404 |
| Jan 19, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 1.97% | 1,309 |
| Jan 16, 2026 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 1.98% | 635 |
| Jan 14, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 1.98% | 100 |
| Jan 13, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 1.98% | 292 |
| Jan 12, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 1.99% | 366 |
| Jan 9, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 1.99% | 501 |
| Jan 8, 2026 | 136.50 | 138.05 | 136.50 | 138.05 | 138.05 | 1.99% | 3,164 |
| Jan 7, 2026 | 130.10 | 135.35 | 130.10 | 135.35 | 135.35 | 2.00% | 5,201 |
| Jan 6, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -1.99% | 5 |
| Jan 5, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -1.99% | 1 |
| Jan 2, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | -1.99% | 1,100 |
| Jan 1, 2026 | 141.00 | 141.00 | 140.95 | 140.95 | 140.95 | -1.98% | 5,445 |
| Dec 31, 2025 | 144.00 | 144.00 | 143.80 | 143.80 | 143.80 | -1.98% | 1,000 |
| Dec 30, 2025 | 152.60 | 152.60 | 146.70 | 146.70 | 146.70 | -1.97% | 3,256 |
| Dec 29, 2025 | 155.75 | 155.75 | 149.65 | 149.65 | 149.65 | -2.00% | 8,970 |
| Dec 26, 2025 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 1.97% | 3,161 |
| Dec 24, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 1.97% | 622 |
| Dec 23, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 1.98% | 287 |
| Dec 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.98% | 4,107 |
| Dec 19, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 1.99% | 6,069 |
| Dec 18, 2025 | 138.45 | 138.45 | 138.00 | 138.45 | 138.45 | 1.99% | 7,924 |
| Dec 17, 2025 | 135.75 | 135.75 | 135.70 | 135.75 | 135.75 | 1.99% | 75,848 |
| Dec 16, 2025 | 133.50 | 133.50 | 133.10 | 133.10 | 133.10 | 1.68% | 762 |
| Dec 15, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 1.99% | 425 |
| Dec 12, 2025 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | 1.99% | 425 |
| Dec 11, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 1.99% | 812 |
| Dec 10, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.98% | 25,635 |
| Dec 9, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.98% | 20,946 |
| Dec 8, 2025 | 123.45 | 123.45 | 118.65 | 118.65 | 118.65 | -1.98% | 18,765 |
| Dec 5, 2025 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 1.98% | 5,190 |
| Dec 4, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 1.98% | 6,251 |
| Dec 3, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 1.97% | 3,385 |
| Dec 2, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 1.97% | 774 |
| Dec 1, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 1.96% | 5,225 |
| Nov 28, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 2.00% | 526 |
| Nov 27, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 1.99% | 1,002 |
| Nov 26, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 1.98% | 2,500 |
| Nov 25, 2025 | 104.15 | 104.15 | 103.50 | 103.50 | 103.50 | 1.32% | 340 |
| Nov 24, 2025 | 110.05 | 110.05 | 100.15 | 102.15 | 102.15 | -2.58% | 2,947 |
| Nov 21, 2025 | 104.85 | 104.85 | 104.80 | 104.85 | 104.85 | 4.95% | 2,398 |
| Nov 20, 2025 | 90.50 | 99.90 | 90.50 | 99.90 | 99.90 | 4.99% | 64 |
| Nov 19, 2025 | 101.60 | 101.60 | 92.00 | 95.15 | 95.15 | -1.70% | 533 |
| Nov 18, 2025 | 88.05 | 97.10 | 88.05 | 96.80 | 96.80 | 4.65% | 2,805 |
| Nov 17, 2025 | 86.10 | 92.50 | 86.10 | 92.50 | 92.50 | 4.99% | 3,710 |
| Nov 14, 2025 | 86.10 | 94.50 | 86.10 | 88.10 | 88.10 | -2.11% | 535 |
| Nov 13, 2025 | 88.00 | 96.50 | 88.00 | 90.00 | 90.00 | -2.23% | 167 |
| Nov 12, 2025 | 90.00 | 99.25 | 89.85 | 92.05 | 92.05 | -2.64% | 779 |
| Nov 11, 2025 | 90.05 | 99.10 | 90.05 | 94.55 | 94.55 | 0.16% | 1,601 |
| Nov 10, 2025 | 89.75 | 99.10 | 89.75 | 94.40 | 94.40 | - | 2,485 |
| Nov 7, 2025 | 93.20 | 103.00 | 93.20 | 94.40 | 94.40 | -3.77% | 11,021 |
| Nov 6, 2025 | 97.20 | 98.10 | 97.20 | 98.10 | 98.10 | -3.92% | 150 |
| Nov 4, 2025 | 100.55 | 110.60 | 100.55 | 102.10 | 102.10 | -3.08% | 1,311 |
| Nov 3, 2025 | 102.25 | 112.95 | 102.25 | 105.35 | 105.35 | -2.09% | 1,529 |
| Oct 31, 2025 | 111.90 | 111.90 | 107.60 | 107.60 | 107.60 | -1.96% | 930 |
| Oct 30, 2025 | 114.00 | 114.00 | 109.75 | 109.75 | 109.75 | -1.97% | 1,400 |
| Oct 29, 2025 | 114.20 | 116.45 | 111.95 | 111.95 | 111.95 | -1.97% | 517 |
| Oct 28, 2025 | 117.00 | 117.00 | 114.00 | 114.20 | 114.20 | -0.48% | 4,216 |
| Oct 27, 2025 | 110.40 | 114.75 | 110.40 | 114.75 | 114.75 | 1.86% | 360 |
| Oct 24, 2025 | 117.15 | 117.15 | 112.65 | 112.65 | 112.65 | -1.96% | 1,230 |
| Oct 23, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 2.00% | 8,001 |
| Oct 21, 2025 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | 1.99% | 6,028 |
| Oct 20, 2025 | 112.70 | 114.95 | 110.45 | 110.45 | 110.45 | -2.00% | 635 |
| Oct 17, 2025 | 113.00 | 113.00 | 112.70 | 112.70 | 112.70 | -2.00% | 11 |
| Oct 16, 2025 | 115.25 | 115.25 | 115.00 | 115.00 | 115.00 | -0.22% | 11 |
| Oct 15, 2025 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - | 54 |
| Oct 14, 2025 | 114.90 | 115.25 | 114.85 | 115.25 | 115.25 | 1.99% | 2,617 |
| Oct 13, 2025 | 113.55 | 113.55 | 113.00 | 113.00 | 113.00 | 1.48% | 65 |
| Oct 10, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 1.97% | 421 |
| Oct 9, 2025 | 109.15 | 109.20 | 109.15 | 109.20 | 109.20 | 1.96% | 286 |
| Oct 8, 2025 | 107.00 | 107.10 | 107.00 | 107.10 | 107.10 | 2.00% | 463 |
| Oct 7, 2025 | 107.10 | 109.20 | 105.00 | 105.00 | 105.00 | -1.96% | 1,553 |
| Oct 6, 2025 | 107.10 | 107.10 | 102.90 | 107.10 | 107.10 | 2.00% | 357 |
| Oct 3, 2025 | 102.95 | 105.00 | 102.90 | 105.00 | 105.00 | 1.99% | 1,667 |
| Oct 1, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | 1.95% | 247 |
| Sep 30, 2025 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | 2.00% | 147 |
| Sep 29, 2025 | 99.02 | 99.02 | 99.00 | 99.00 | 99.00 | 1.98% | 251 |