Skip to main content
The Yamuna Syndicate Limited (BOM:540980)
India flag India · Delayed Price · Currency is INR
30,450
+950 (3.22%)
At close: Apr 29, 2026

The Yamuna Syndicate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630,670.0030,670.0029,500.0530,449.9530,449.953.22%3
Apr 28, 202630,100.0030,200.0029,401.0029,500.0029,500.000.34%7
Apr 27, 202629,400.0029,410.0029,400.0029,400.0029,400.00-14
Apr 24, 202629,999.0029,999.0029,010.0029,400.0029,400.000.33%10
Apr 23, 202629,302.0029,302.0029,302.0029,302.0029,302.00-9
Apr 21, 202629,250.0029,302.0029,250.0029,302.0029,302.000.69%14
Apr 20, 202629,100.0029,100.0029,100.0029,100.0029,100.00-4.72%11
Apr 17, 202630,999.0030,999.0030,540.0030,540.0030,540.003.14%2
Apr 16, 202630,555.5530,555.5529,611.0029,611.0029,611.00-2.91%7
Apr 15, 202630,900.0030,900.0030,499.0030,499.0030,499.003.39%4
Apr 13, 202629,450.0029,500.1029,450.0029,500.1029,500.10-1.33%6
Apr 10, 202629,898.0029,899.0029,898.0029,899.0029,899.004.90%7
Apr 9, 202629,000.0029,500.0028,501.1028,501.1028,501.10-1.35%8
Apr 8, 202628,885.0028,891.8028,885.0028,891.8028,891.805.00%10
Apr 6, 202627,516.0027,516.0027,516.0027,516.0027,516.000.77%5
Apr 2, 202627,305.0027,305.0027,305.0027,305.0027,305.000.01%4
Apr 1, 202627,302.0027,302.0027,302.0027,302.0027,302.001.12%1
Mar 30, 202627,000.0027,000.0027,000.0027,000.0027,000.00-3.57%5
Mar 27, 202626,001.0028,000.0026,001.0028,000.0028,000.000.18%91
Mar 25, 202627,990.0027,990.0027,950.0027,950.0027,950.007.50%7
Mar 24, 202624,800.0526,000.0024,800.0526,000.0026,000.002.36%5
Mar 23, 202625,851.0025,851.0025,401.0025,401.0025,401.00-5.43%3
Mar 20, 202626,950.0026,950.0026,860.0026,860.0026,860.001.61%12
Mar 19, 202626,435.8026,435.8026,434.9526,434.9526,434.950.90%3
Mar 18, 202626,260.0526,501.0026,200.0026,200.0026,200.000.77%12
Mar 17, 202626,250.0526,250.0526,000.0026,000.0026,000.00-3.70%13
Mar 16, 202627,000.0027,000.0026,011.0027,000.0027,000.00-0.74%14
Mar 13, 202627,101.0027,200.0027,101.0027,200.0027,200.000.74%11
Mar 12, 202627,001.0027,001.0027,001.0027,001.0027,001.001.89%1
Mar 11, 202626,151.0026,600.0026,151.0026,500.0026,500.00-1.85%6
Mar 10, 202627,000.0027,000.0027,000.0027,000.0027,000.00-10
Mar 9, 202626,999.0026,999.0026,999.0026,999.0026,999.00-0.87%1
Mar 5, 202627,100.0027,240.0527,100.0027,236.5027,236.500.51%7
Mar 4, 202626,999.9527,099.0026,999.9527,099.0027,099.00-6
Mar 2, 202629,499.0029,499.0027,100.0027,100.0027,100.00-8.14%6
Feb 26, 202629,001.0029,499.9529,001.0029,499.9529,499.950.34%2
Feb 25, 202629,789.9529,789.9528,500.0029,399.9529,399.955.38%9
Feb 24, 202627,901.0028,000.0027,900.0027,900.0027,900.00-11
Feb 23, 202627,901.0027,901.0027,901.0027,901.0027,901.00-0.70%2
Feb 20, 202628,100.0028,100.0028,099.0028,099.0028,099.00-2
Feb 19, 202628,695.0028,695.0028,100.0028,100.0028,100.00-2.09%7
Feb 18, 202628,600.0028,700.0028,600.0028,700.0028,700.00-2.38%4
Feb 17, 202629,400.0029,400.0029,400.0029,400.0029,400.00-2.00%2
Feb 16, 202628,100.9030,000.0028,100.9030,000.0030,000.00-0.50%22
Feb 13, 202630,111.0030,150.0030,111.0030,150.0030,150.00-2.74%16
Feb 12, 202631,300.0031,300.0030,989.9531,000.0031,000.00-30
Feb 11, 202629,970.0031,299.9529,970.0031,000.0031,000.003.44%18
Feb 10, 202629,400.0029,968.0029,290.0029,968.0029,968.0012.16%36
Feb 9, 202626,001.0026,720.0026,001.0026,720.0026,720.006.03%10
Feb 6, 202625,600.0025,800.0025,200.0025,200.0025,200.00-0.12%18
Feb 5, 202625,230.0025,230.0025,230.0025,230.0025,230.00-3.81%3
Feb 4, 202626,230.0026,230.0026,230.0026,230.0026,230.00-3
Feb 2, 202626,230.0026,230.0026,230.0026,230.0026,230.00-4
Feb 1, 202627,290.0027,290.0026,230.0026,230.0026,230.00-3.88%8
Jan 30, 202626,190.0027,290.0026,190.0027,290.0027,290.004.20%4
Jan 29, 202626,200.0026,200.0026,190.0026,190.0026,190.00-0.04%3
Jan 28, 202626,999.0026,999.0026,200.0026,200.0026,200.00-3
Jan 27, 202626,200.0526,200.0526,200.0526,200.0526,200.05-9
Jan 23, 202626,200.0526,252.0026,200.0526,200.0526,200.05-2.27%7
Jan 22, 202626,795.0026,809.9526,795.0026,809.9526,809.950.06%4
Jan 21, 202626,105.1026,974.9526,105.1026,795.0026,795.00-1.85%7
Jan 20, 202627,300.0027,300.0027,300.0027,300.0027,300.00-1.80%4
Jan 19, 202627,199.0027,800.0027,199.0027,800.0027,800.002.21%3
Jan 16, 202626,610.0027,400.0026,610.0027,199.0027,199.000.34%13
Jan 14, 202627,108.0027,108.0027,108.0027,108.0027,108.001.52%1
Jan 13, 202626,702.0026,702.0026,702.0026,702.0026,702.00-6
Jan 12, 202627,000.0027,000.0026,702.0026,702.0026,702.00-4.64%18
Jan 8, 202628,001.0028,001.0028,001.0028,001.0028,001.00-1
Jan 7, 202628,899.0028,899.0028,001.0028,001.0028,001.00-4
Jan 6, 202628,000.0028,000.0028,000.0028,000.0028,000.00-8
Jan 5, 202626,800.0028,000.0026,800.0028,000.0028,000.00-9
Jan 2, 202628,000.0028,470.0028,000.0028,000.0028,000.00-36
Jan 1, 202628,900.0028,900.0027,999.0027,999.0027,999.00-0.50%26
Dec 31, 202529,000.0029,000.0028,000.0028,140.0028,140.00-2.97%22
Dec 30, 202529,000.0029,001.0029,000.0029,000.0029,000.00-1.69%32
Dec 29, 202531,178.0531,178.0529,500.0029,500.0029,500.00-2.25%25
Dec 26, 202531,450.0031,450.0030,179.9530,179.9530,179.95-3.85%26
Dec 24, 202531,400.0031,400.0031,389.5031,389.5031,389.501.26%4
Dec 23, 202530,510.9030,999.0030,509.8030,999.0030,999.001.60%12
Dec 22, 202531,930.0031,930.0030,510.9030,510.9030,510.90-4.44%6
Dec 19, 202531,939.0031,939.0031,930.0031,930.0031,930.00-0.06%2
Dec 18, 202531,950.0031,950.0031,950.0031,950.0031,950.004.74%17
Dec 17, 202530,505.0030,505.0030,505.0030,505.0030,505.00-3.47%4
Dec 16, 202531,622.0031,622.0031,600.0031,600.0031,600.00-2.62%5
Dec 15, 202532,450.0032,450.0032,450.0032,450.0032,450.00-6
Dec 11, 202532,450.0032,450.0032,450.0032,450.0032,450.00-0.92%2
Dec 10, 202532,750.0032,750.0032,750.0032,750.0032,750.00-1
Dec 9, 202531,500.0033,064.5031,500.0032,750.0032,750.004.00%10
Dec 8, 202532,490.0032,490.0031,490.0031,490.0031,490.001.58%13
Dec 5, 202531,000.9031,000.9031,000.9031,000.9031,000.90-4.44%1
Dec 4, 202531,960.0032,440.0030,650.0032,440.0032,440.001.50%23
Dec 3, 202531,150.0032,100.0031,150.0031,960.0031,960.00-1.66%12
Dec 2, 202534,749.0034,749.0032,500.0032,500.0032,500.00-2.26%4
Dec 1, 202534,002.0034,002.0033,250.0033,250.0033,250.00-5.00%33
Nov 28, 202534,999.0035,000.0034,500.0035,000.0035,000.001.45%6
Nov 27, 202534,500.0034,500.0034,500.0034,500.0034,500.00-4.17%36
Nov 26, 202536,000.0036,000.0036,000.0036,000.0036,000.00-11
Nov 25, 202536,500.0036,500.0036,000.0036,000.0036,000.00-1.37%2
Nov 24, 202536,682.5036,682.5036,500.0036,500.0036,500.00-3
Nov 21, 202536,500.0036,500.0036,500.0036,500.0036,500.000.55%1