Skip to main content
Yasho Industries Limited (BOM:541167)
India flag India · Delayed Price · Currency is INR
1,443.10
-123.00 (-7.85%)
At close: Mar 9, 2026

Yasho Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,550.001,585.001,425.151,443.101,443.10-7.85%2,201
Mar 6, 20261,566.301,573.701,561.001,566.101,566.10-0.01%330
Mar 5, 20261,574.501,575.351,548.401,566.301,566.300.40%337
Mar 4, 20261,568.951,575.001,512.501,560.001,560.00-0.57%1,650
Mar 2, 20261,470.251,575.851,470.251,568.951,568.950.32%1,019
Feb 27, 20261,514.951,627.001,489.051,564.001,564.004.02%5,786
Feb 26, 20261,469.101,510.001,437.901,503.501,503.502.57%1,183
Feb 25, 20261,457.001,466.551,448.251,465.801,465.800.59%116
Feb 24, 20261,510.501,524.701,450.001,457.251,457.25-1.66%1,007
Feb 23, 20261,492.301,503.201,470.001,481.901,481.90-0.30%473
Feb 20, 20261,487.401,502.851,475.251,486.401,486.40-0.24%193
Feb 19, 20261,492.201,506.301,474.601,490.001,490.00-0.73%160
Feb 18, 20261,491.401,504.001,479.801,501.001,501.000.65%468
Feb 17, 20261,445.001,550.351,445.001,491.301,491.301.58%886
Feb 16, 20261,380.501,511.801,380.501,468.151,468.156.82%707
Feb 13, 20261,399.001,420.451,339.601,374.401,374.40-1.02%569
Feb 12, 20261,401.001,411.501,361.001,388.501,388.50-1.31%346
Feb 11, 20261,400.551,425.001,388.151,407.001,407.000.45%2,507
Feb 10, 20261,407.151,442.951,373.601,400.651,400.65-0.47%2,794
Feb 9, 20261,389.351,414.001,376.251,407.201,407.201.28%123
Feb 6, 20261,363.201,403.051,363.201,389.351,389.35-0.53%664
Feb 5, 20261,394.001,406.901,367.601,396.801,396.800.25%1,700
Feb 4, 20261,376.851,451.101,367.501,393.351,393.351.19%1,080
Feb 3, 20261,450.001,450.951,367.001,376.901,376.9013.87%7,071
Feb 2, 20261,186.001,211.651,171.801,209.151,209.150.41%162
Feb 1, 20261,221.601,243.551,202.001,204.201,204.20-1.42%145
Jan 30, 20261,200.701,228.401,199.351,221.501,221.501.74%531
Jan 29, 20261,172.601,209.001,172.501,200.651,200.652.40%561
Jan 28, 20261,203.601,249.001,166.801,172.501,172.50-2.58%600
Jan 27, 20261,226.701,239.901,186.001,203.601,203.60-2.86%469
Jan 23, 20261,275.001,289.351,225.151,239.051,239.05-2.83%279
Jan 22, 20261,276.301,287.801,266.451,275.151,275.150.48%219
Jan 21, 20261,248.401,287.001,248.401,269.051,269.05-0.22%313
Jan 20, 20261,265.301,288.851,265.301,271.851,271.850.11%275
Jan 19, 20261,289.451,350.001,255.151,270.451,270.45-1.47%566
Jan 16, 20261,261.951,302.501,255.901,289.451,289.450.44%503
Jan 14, 20261,305.801,352.001,274.501,283.751,283.75-1.76%732
Jan 13, 20261,303.401,319.451,282.801,306.701,306.70-1.32%407
Jan 12, 20261,380.801,380.801,266.001,324.201,324.20-3.58%3,817
Jan 9, 20261,162.101,394.401,162.001,373.401,373.4018.19%9,907
Jan 8, 20261,311.751,321.001,151.001,162.001,162.00-12.06%4,463
Jan 7, 20261,327.351,348.751,306.051,321.351,321.35-0.96%444
Jan 6, 20261,387.001,412.901,326.001,334.151,334.15-3.91%1,739
Jan 5, 20261,436.001,436.001,375.001,388.501,388.50-3.37%1,084
Jan 2, 20261,430.001,450.001,430.001,436.901,436.901.11%270
Jan 1, 20261,414.251,432.101,414.251,421.101,421.10-0.19%320
Dec 31, 20251,439.001,443.751,395.001,423.751,423.75-1.09%1,787
Dec 30, 20251,471.001,473.001,436.001,439.451,439.45-2.14%493
Dec 29, 20251,450.001,479.901,450.001,471.001,471.001.44%351
Dec 26, 20251,450.001,463.501,439.551,450.151,450.15-0.09%399
Dec 24, 20251,454.601,499.001,449.301,451.451,451.45-0.12%507
Dec 23, 20251,429.601,459.901,428.201,453.151,453.150.95%284
Dec 22, 20251,441.401,459.201,419.001,439.501,439.500.19%309
Dec 19, 20251,445.651,458.601,430.001,436.751,436.75-0.12%320
Dec 18, 20251,423.651,479.651,423.651,438.501,438.500.69%938
Dec 17, 20251,509.651,509.651,417.101,428.601,428.60-5.36%1,701
Dec 16, 20251,566.951,574.401,468.901,509.501,509.50-3.70%2,225
Dec 15, 20251,566.101,576.751,542.301,567.551,567.55-0.32%339
Dec 12, 20251,582.901,594.101,570.651,572.651,572.65-0.36%264
Dec 11, 20251,570.001,598.101,565.651,578.351,578.35-0.17%333
Dec 10, 20251,620.001,627.501,575.001,581.051,581.05-2.46%249
Dec 9, 20251,556.101,648.001,528.851,620.851,620.854.16%523
Dec 8, 20251,575.001,584.001,541.351,556.101,556.10-1.38%144
Dec 5, 20251,585.001,590.451,572.001,577.801,577.80-0.33%1,599
Dec 4, 20251,582.101,625.601,571.601,583.001,583.000.56%1,139
Dec 3, 20251,589.651,600.501,564.201,574.151,574.15-1.51%222
Dec 2, 20251,609.601,609.601,585.001,598.251,598.25-0.70%552
Dec 1, 20251,612.651,618.001,603.651,609.551,609.550.14%159
Nov 28, 20251,640.201,640.201,594.401,607.301,607.30-1.14%527
Nov 27, 20251,671.901,679.301,624.151,625.801,625.80-2.77%195
Nov 26, 20251,606.951,691.451,598.901,672.151,672.154.34%310
Nov 25, 20251,614.001,639.901,586.001,602.551,602.55-0.94%463
Nov 24, 20251,661.601,720.001,606.901,617.751,617.75-2.01%305
Nov 21, 20251,719.901,719.901,634.001,651.001,651.000.07%1,320
Nov 20, 20251,646.751,729.001,633.001,649.851,649.850.52%385
Nov 19, 20251,686.001,694.801,632.251,641.351,641.35-2.75%483
Nov 18, 20251,730.001,730.001,681.001,687.851,687.85-0.33%197
Nov 17, 20251,748.001,756.751,689.301,693.501,693.50-2.84%277
Nov 14, 20251,700.001,748.001,677.451,743.051,743.051.83%353
Nov 13, 20251,661.601,979.801,609.301,711.751,711.752.53%1,990
Nov 12, 20251,451.451,678.001,451.451,669.451,669.456.40%394
Nov 11, 20251,584.001,584.001,532.501,569.001,569.00-1.60%1,174
Nov 10, 20251,556.051,624.501,556.001,594.451,594.450.54%265
Nov 7, 20251,629.001,629.001,585.051,585.851,585.85-2.63%508
Nov 6, 20251,685.001,690.001,600.051,628.651,628.65-2.97%1,001
Nov 4, 20251,683.601,701.001,656.901,678.451,678.45-0.31%486
Nov 3, 20251,586.301,728.951,586.301,683.601,683.606.13%1,266
Oct 31, 20251,551.701,600.001,551.701,586.301,586.30-0.04%435
Oct 30, 20251,575.001,593.851,569.151,587.001,587.001.40%735
Oct 29, 20251,560.251,579.401,557.701,565.151,565.150.31%188
Oct 28, 20251,581.901,582.751,550.151,560.251,560.25-1.37%820
Oct 27, 20251,590.001,600.001,572.301,581.901,581.90-1.62%613
Oct 24, 20251,577.001,610.801,577.001,607.901,607.901.15%324
Oct 23, 20251,614.701,618.251,573.051,589.651,589.65-1.40%329
Oct 21, 20251,601.451,613.651,595.001,612.301,612.301.36%46
Oct 20, 20251,593.001,607.001,587.001,590.601,590.60-0.22%305
Oct 17, 20251,613.301,615.351,590.051,594.051,594.05-1.02%189
Oct 16, 20251,601.001,642.151,601.001,610.451,610.451.18%361
Oct 15, 20251,580.001,598.301,571.301,591.601,591.600.89%159
Oct 14, 20251,634.701,635.951,560.301,577.501,577.50-3.20%1,070