Yaan Enterprises Limited (BOM:538521)
India
· Delayed Price · Currency is INR 115.65
+2.64 (2.34%)
At close: Apr 29, 2026
Yaan Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.93 | 115.00 | 110.01 | 113.01 | 113.01 | -1.66% | 1,742 |
| Apr 27, 2026 | 113.42 | 115.99 | 113.42 | 114.92 | 114.92 | 0.82% | 1,707 |
| Apr 24, 2026 | 111.00 | 113.99 | 109.00 | 113.98 | 113.98 | 1.24% | 1,340 |
| Apr 23, 2026 | 110.60 | 112.94 | 110.00 | 112.58 | 112.58 | -0.24% | 2,209 |
| Apr 22, 2026 | 116.00 | 116.00 | 112.60 | 112.85 | 112.85 | 1.01% | 1,145 |
| Apr 21, 2026 | 121.05 | 121.05 | 110.00 | 111.72 | 111.72 | 1.51% | 1,595 |
| Apr 20, 2026 | 110.42 | 115.99 | 110.00 | 110.06 | 110.06 | -0.82% | 1,197 |
| Apr 17, 2026 | 114.00 | 114.00 | 109.00 | 110.97 | 110.97 | 0.89% | 1,084 |
| Apr 16, 2026 | 108.00 | 110.50 | 107.50 | 109.99 | 109.99 | 5.70% | 1,655 |
| Apr 15, 2026 | 110.30 | 110.30 | 104.00 | 104.06 | 104.06 | 3.77% | 694 |
| Apr 13, 2026 | 99.01 | 105.99 | 98.00 | 100.28 | 100.28 | -1.74% | 1,967 |
| Apr 10, 2026 | 97.01 | 102.55 | 96.02 | 102.06 | 102.06 | 4.16% | 1,324 |
| Apr 9, 2026 | 109.00 | 109.00 | 93.00 | 97.98 | 97.98 | -1.36% | 1,975 |
| Apr 8, 2026 | 96.00 | 99.45 | 96.00 | 99.33 | 99.33 | 5.68% | 1,600 |
| Apr 7, 2026 | 91.50 | 94.00 | 91.50 | 93.99 | 93.99 | 2.99% | 1,204 |
| Apr 6, 2026 | 89.00 | 91.44 | 89.00 | 91.26 | 91.26 | 4.18% | 775 |
| Apr 2, 2026 | 87.00 | 89.00 | 87.00 | 87.60 | 87.60 | 1.41% | 652 |
| Apr 1, 2026 | 93.00 | 93.00 | 85.02 | 86.38 | 86.38 | -3.40% | 522 |
| Mar 30, 2026 | 89.50 | 92.00 | 87.50 | 89.42 | 89.42 | -1.63% | 204 |
| Mar 27, 2026 | 87.00 | 92.00 | 86.80 | 90.90 | 90.90 | -0.50% | 1,145 |
| Mar 25, 2026 | 92.50 | 92.50 | 87.00 | 91.36 | 91.36 | 3.57% | 817 |
| Mar 24, 2026 | 91.76 | 91.76 | 87.18 | 88.21 | 88.21 | -3.87% | 6,377 |
| Mar 23, 2026 | 92.00 | 94.40 | 91.50 | 91.76 | 91.76 | -0.80% | 1,542 |
| Mar 20, 2026 | 94.00 | 94.99 | 91.00 | 92.50 | 92.50 | 0.52% | 43 |
| Mar 19, 2026 | 97.00 | 97.00 | 91.77 | 92.02 | 92.02 | -4.74% | 2,203 |
| Mar 18, 2026 | 98.00 | 98.00 | 95.01 | 96.60 | 96.60 | 0.73% | 1,009 |
| Mar 17, 2026 | 96.00 | 96.00 | 95.80 | 95.90 | 95.90 | 3.02% | 701 |
| Mar 16, 2026 | 98.00 | 98.00 | 92.50 | 93.09 | 93.09 | -3.02% | 97 |
| Mar 13, 2026 | 99.08 | 99.08 | 90.00 | 95.99 | 95.99 | 1.72% | 305 |
| Mar 12, 2026 | 91.50 | 98.17 | 91.50 | 94.37 | 94.37 | 0.93% | 2,521 |
| Mar 11, 2026 | 90.50 | 95.50 | 89.50 | 93.50 | 93.50 | 0.90% | 241 |
| Mar 10, 2026 | 93.00 | 93.00 | 87.99 | 92.67 | 92.67 | 3.89% | 1,660 |
| Mar 4, 2026 | 89.00 | 89.20 | 84.74 | 89.20 | 89.20 | - | 34 |
| Mar 2, 2026 | 87.00 | 89.20 | 85.22 | 89.20 | 89.20 | -0.56% | 53 |
| Feb 27, 2026 | 85.00 | 90.30 | 85.00 | 89.70 | 89.70 | 4.30% | 123 |
| Feb 26, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | 5 |
| Feb 25, 2026 | 76.50 | 84.50 | 76.50 | 84.50 | 84.50 | 4.97% | 1,223 |
| Feb 24, 2026 | 79.80 | 85.00 | 79.80 | 80.50 | 80.50 | -4.17% | 418 |
| Feb 23, 2026 | 82.05 | 85.00 | 82.05 | 84.00 | 84.00 | -2.38% | 220 |
| Feb 19, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - | 20 |
| Feb 18, 2026 | 88.45 | 90.25 | 86.00 | 86.05 | 86.05 | -4.65% | 303 |
| Feb 17, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 30 |
| Feb 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -4.28% | 1 |
| Feb 13, 2026 | 94.35 | 99.25 | 94.35 | 99.25 | 99.25 | -0.05% | 2 |
| Feb 12, 2026 | 99.30 | 104.50 | 99.30 | 99.30 | 99.30 | -4.98% | 216 |
| Feb 11, 2026 | 109.00 | 109.00 | 104.50 | 104.50 | 104.50 | -5.00% | 5,171 |
| Feb 10, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -2.65% | 250 |
| Feb 9, 2026 | 112.45 | 119.60 | 112.45 | 113.00 | 113.00 | -0.83% | 238 |
| Feb 6, 2026 | 114.50 | 114.50 | 113.00 | 113.95 | 113.95 | -0.31% | 3,123 |
| Feb 5, 2026 | 115.50 | 116.00 | 113.00 | 114.30 | 114.30 | -1.25% | 6,449 |
| Feb 4, 2026 | 109.60 | 120.90 | 109.60 | 115.75 | 115.75 | 0.35% | 1,140 |
| Feb 3, 2026 | 118.05 | 118.05 | 115.00 | 115.35 | 115.35 | 2.58% | 2,822 |
| Feb 2, 2026 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 5.00% | 652 |
| Feb 1, 2026 | 105.00 | 107.10 | 105.00 | 107.10 | 107.10 | 5.00% | 719 |
| Jan 30, 2026 | 100.60 | 104.00 | 100.00 | 102.00 | 102.00 | 1.49% | 2,346 |
| Jan 29, 2026 | 100.65 | 101.00 | 100.00 | 100.50 | 100.50 | -0.03% | 2,086 |
| Jan 28, 2026 | 101.10 | 101.40 | 100.00 | 100.53 | 100.53 | -0.49% | 1,752 |
| Jan 27, 2026 | 99.49 | 103.99 | 99.49 | 101.03 | 101.03 | 0.53% | 2,162 |
| Jan 23, 2026 | 100.05 | 100.50 | 100.05 | 100.50 | 100.50 | 0.42% | 2,500 |
| Jan 22, 2026 | 100.30 | 103.99 | 100.00 | 100.08 | 100.08 | 0.08% | 6,425 |
| Jan 21, 2026 | 99.00 | 104.87 | 99.00 | 100.00 | 100.00 | - | 852 |
| Jan 20, 2026 | 100.25 | 102.26 | 100.00 | 100.00 | 100.00 | -0.01% | 13,310 |
| Jan 19, 2026 | 100.50 | 100.50 | 100.00 | 100.01 | 100.01 | -0.49% | 1,635 |
| Jan 16, 2026 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 0.52% | 110 |
| Jan 14, 2026 | 100.00 | 100.00 | 99.00 | 99.98 | 99.98 | 0.10% | 7,557 |
| Jan 13, 2026 | 90.45 | 99.90 | 90.45 | 99.88 | 99.88 | 4.90% | 2,108 |
| Jan 12, 2026 | 98.98 | 98.98 | 95.04 | 95.21 | 95.21 | -3.81% | 1,035 |
| Jan 9, 2026 | 100.00 | 102.00 | 98.50 | 98.98 | 98.98 | 0.88% | 1,213 |
| Jan 8, 2026 | 100.00 | 104.00 | 98.00 | 98.12 | 98.12 | -1.88% | 119 |
| Jan 7, 2026 | 100.46 | 100.46 | 100.00 | 100.00 | 100.00 | -0.46% | 77 |
| Jan 6, 2026 | 101.00 | 101.50 | 99.00 | 100.46 | 100.46 | -0.53% | 2,946 |
| Jan 5, 2026 | 106.45 | 106.45 | 101.00 | 101.00 | 101.00 | -0.49% | 1,102 |
| Jan 2, 2026 | 102.00 | 102.00 | 99.01 | 101.50 | 101.50 | 0.50% | 743 |
| Jan 1, 2026 | 101.00 | 103.35 | 101.00 | 101.00 | 101.00 | 1.00% | 1,087 |
| Dec 31, 2025 | 100.00 | 100.25 | 100.00 | 100.00 | 100.00 | - | 89 |
| Dec 30, 2025 | 100.00 | 100.95 | 98.50 | 100.00 | 100.00 | - | 2,216 |
| Dec 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | 96 |
| Dec 26, 2025 | 103.95 | 103.95 | 99.50 | 99.50 | 99.50 | -0.50% | 122 |
| Dec 24, 2025 | 100.00 | 100.00 | 99.50 | 100.00 | 100.00 | 0.50% | 398 |
| Dec 23, 2025 | 100.00 | 100.05 | 99.50 | 99.50 | 99.50 | -0.55% | 431 |
| Dec 22, 2025 | 99.55 | 100.05 | 97.00 | 100.05 | 100.05 | - | 1,953 |
| Dec 19, 2025 | 100.00 | 100.70 | 100.00 | 100.05 | 100.05 | 0.15% | 1,367 |
| Dec 18, 2025 | 100.00 | 101.00 | 99.50 | 99.90 | 99.90 | -1.09% | 3,704 |
| Dec 17, 2025 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | -0.49% | 3,019 |
| Dec 16, 2025 | 101.70 | 101.70 | 100.05 | 101.50 | 101.50 | -0.34% | 3,667 |
| Dec 15, 2025 | 101.70 | 103.70 | 101.70 | 101.85 | 101.85 | 0.15% | 3,185 |
| Dec 12, 2025 | 100.00 | 101.80 | 100.00 | 101.70 | 101.70 | 1.95% | 3,001 |
| Dec 11, 2025 | 100.00 | 100.25 | 99.75 | 99.75 | 99.75 | -0.25% | 8,100 |
| Dec 10, 2025 | 102.90 | 102.90 | 100.00 | 100.00 | 100.00 | 2.04% | 641 |
| Dec 9, 2025 | 100.10 | 100.10 | 98.00 | 98.00 | 98.00 | -2.00% | 647 |
| Dec 8, 2025 | 101.80 | 101.80 | 100.00 | 100.00 | 100.00 | -1.48% | 562 |
| Dec 5, 2025 | 100.95 | 103.70 | 100.80 | 101.50 | 101.50 | 0.54% | 1,730 |
| Dec 4, 2025 | 100.10 | 100.95 | 100.10 | 100.95 | 100.95 | 0.85% | 722 |
| Dec 3, 2025 | 101.50 | 101.50 | 100.10 | 100.10 | 100.10 | -1.67% | 211 |
| Dec 2, 2025 | 100.00 | 104.75 | 100.00 | 101.80 | 101.80 | 1.80% | 707 |
| Dec 1, 2025 | 106.80 | 106.80 | 98.50 | 100.00 | 100.00 | -2.86% | 857 |
| Nov 28, 2025 | 100.73 | 103.45 | 98.00 | 102.94 | 102.94 | 4.24% | 432 |
| Nov 27, 2025 | 98.75 | 98.75 | 98.00 | 98.75 | 98.75 | - | 196 |
| Nov 26, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - | 1 |
| Nov 25, 2025 | 97.00 | 98.75 | 96.00 | 98.75 | 98.75 | 2.84% | 951 |