Skip to main content
Yasho Industries Limited (BOM:541167)
India flag India · Delayed Price · Currency is INR
1,487.00
+3.90 (0.26%)
At close: Apr 28, 2026

Yasho Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,483.001,499.051,461.401,487.001,487.000.26%215
Apr 27, 20261,475.551,485.851,469.551,483.101,483.100.81%174
Apr 24, 20261,524.951,524.951,461.201,471.251,471.25-1.27%570
Apr 23, 20261,492.751,512.501,490.001,490.251,490.25-0.93%170
Apr 22, 20261,514.201,529.401,484.501,504.201,504.20-1.06%462
Apr 21, 20261,489.551,542.901,468.101,520.301,520.302.68%126
Apr 20, 20261,511.151,538.001,465.951,480.651,480.65-3.79%519
Apr 17, 20261,520.051,570.001,519.801,539.001,539.001.75%303
Apr 16, 20261,499.401,545.551,479.701,512.501,512.500.87%211
Apr 15, 20261,503.651,504.801,481.051,499.401,499.401.71%339
Apr 13, 20261,461.801,529.001,415.601,474.151,474.150.10%1,117
Apr 10, 20261,499.951,499.951,455.301,472.651,472.650.78%429
Apr 9, 20261,467.851,478.351,440.001,461.251,461.25-0.45%191
Apr 8, 20261,531.451,531.451,451.701,467.801,467.801.24%926
Apr 7, 20261,426.001,480.551,422.401,449.851,449.851.64%585
Apr 6, 20261,396.501,435.001,388.801,426.401,426.402.16%131
Apr 2, 20261,357.001,405.901,331.251,396.201,396.201.86%490
Apr 1, 20261,300.001,390.201,300.001,370.751,370.759.27%454
Mar 30, 20261,343.301,357.851,242.001,254.451,254.45-7.89%1,308
Mar 27, 20261,403.451,442.251,354.951,361.901,361.90-2.96%2,151
Mar 25, 20261,540.001,540.001,388.401,403.401,403.40-6.30%1,779
Mar 24, 20261,460.001,525.001,389.701,497.701,497.708.61%995
Mar 23, 20261,409.951,410.001,360.001,378.951,378.95-2.59%770
Mar 20, 20261,436.051,460.501,399.251,415.551,415.55-1.02%750
Mar 19, 20261,400.001,463.001,391.101,430.201,430.20-0.10%743
Mar 18, 20261,365.951,449.451,351.801,431.651,431.655.72%479
Mar 17, 20261,338.601,355.201,325.701,354.201,354.201.17%419
Mar 16, 20261,301.651,343.001,301.101,338.601,338.602.83%1,504
Mar 13, 20261,372.301,372.301,281.801,301.701,301.70-5.14%1,406
Mar 12, 20261,380.001,398.551,365.001,372.301,372.30-1.93%729
Mar 11, 20261,420.351,439.601,396.101,399.301,399.300.62%105
Mar 10, 20261,443.201,448.301,371.901,390.651,390.65-3.63%1,541
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