Yudiz Solutions Limited (NSE:YUDIZ)
India
· Delayed Price · Currency is INR 27.95
+0.60 (2.19%)
Apr 29, 2026, 2:07 PM IST
Yudiz Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 2.19% | 1,600 |
| Apr 28, 2026 | 26.90 | 28.15 | 26.75 | 27.35 | 27.35 | 1.86% | 4,800 |
| Apr 27, 2026 | 26.80 | 26.90 | 26.80 | 26.85 | 26.85 | -3.59% | 2,400 |
| Apr 24, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 800 |
| Apr 23, 2026 | 27.50 | 27.85 | 27.50 | 27.85 | 27.85 | 4.90% | 3,200 |
| Apr 22, 2026 | 26.50 | 26.55 | 26.50 | 26.55 | 26.55 | - | 8,800 |
| Apr 21, 2026 | 26.70 | 26.80 | 26.55 | 26.55 | 26.55 | -4.84% | 4,800 |
| Apr 20, 2026 | 28.10 | 28.10 | 27.90 | 27.90 | 27.90 | -4.94% | 1,600 |
| Apr 16, 2026 | 29.65 | 29.65 | 28.25 | 29.35 | 29.35 | -1.01% | 3,200 |
| Apr 15, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.02% | 800 |
| Apr 13, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -4.86% | 3,200 |
| Apr 10, 2026 | 30.50 | 30.85 | 30.50 | 30.85 | 30.85 | 4.93% | 2,400 |
| Apr 9, 2026 | 29.40 | 29.40 | 29.10 | 29.40 | 29.40 | 5.00% | 3,200 |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.87% | 4,000 |
| Apr 7, 2026 | 26.85 | 26.85 | 26.70 | 26.70 | 26.70 | 4.30% | 1,600 |
| Apr 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.92% | 1,600 |
| Apr 2, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 4.95% | 4,000 |
| Apr 1, 2026 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | 4.97% | 1,600 |
| Mar 30, 2026 | 23.90 | 23.90 | 22.15 | 22.15 | 22.15 | -4.94% | 9,600 |
| Mar 27, 2026 | 24.20 | 24.20 | 23.30 | 23.30 | 23.30 | -4.90% | 6,400 |
| Mar 25, 2026 | 24.65 | 25.55 | 24.15 | 24.50 | 24.50 | -2.00% | 6,400 |
| Mar 24, 2026 | 25.05 | 25.05 | 24.00 | 25.00 | 25.00 | - | 13,600 |
| Mar 23, 2026 | 26.10 | 26.10 | 24.75 | 25.00 | 25.00 | -4.03% | 4,000 |
| Mar 20, 2026 | 27.95 | 28.00 | 26.05 | 26.05 | 26.05 | -3.87% | 2,400 |
| Mar 19, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 800 |
| Mar 18, 2026 | 26.25 | 27.10 | 26.25 | 27.10 | 27.10 | 0.18% | 15,200 |
| Mar 17, 2026 | 27.00 | 27.50 | 27.00 | 27.05 | 27.05 | -2.52% | 2,400 |
| Mar 16, 2026 | 28.00 | 28.00 | 27.10 | 27.75 | 27.75 | -2.63% | 6,400 |
| Mar 13, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | 800 |
| Mar 12, 2026 | 31.00 | 31.00 | 28.55 | 28.55 | 28.55 | -4.36% | 2,400 |
| Mar 11, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.34% | 800 |
| Mar 10, 2026 | 30.20 | 30.20 | 29.75 | 29.75 | 29.75 | 2.59% | 2,400 |
| Mar 9, 2026 | 28.45 | 29.00 | 28.45 | 29.00 | 29.00 | -2.68% | 1,600 |
| Mar 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | 800 |
| Mar 4, 2026 | 30.75 | 30.75 | 30.40 | 30.40 | 30.40 | -5.00% | 1,600 |
| Mar 2, 2026 | 31.85 | 32.00 | 31.85 | 32.00 | 32.00 | -4.48% | 1,600 |
| Feb 27, 2026 | 34.65 | 34.65 | 33.50 | 33.50 | 33.50 | 1.52% | 3,200 |
| Feb 26, 2026 | 31.85 | 34.80 | 31.85 | 33.00 | 33.00 | -1.49% | 11,200 |
| Feb 25, 2026 | 35.45 | 35.45 | 33.50 | 33.50 | 33.50 | -1.62% | 4,000 |
| Feb 24, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 4.93% | 8,800 |
| Feb 23, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 4.85% | 4,000 |
| Feb 20, 2026 | 28.25 | 30.95 | 28.15 | 30.95 | 30.95 | 4.92% | 5,600 |
| Feb 19, 2026 | 29.40 | 29.50 | 29.35 | 29.50 | 29.50 | -4.38% | 2,400 |
| Feb 18, 2026 | 32.00 | 32.00 | 30.85 | 30.85 | 30.85 | -4.93% | 2,400 |
| Feb 17, 2026 | 31.75 | 32.90 | 31.75 | 32.45 | 32.45 | -2.84% | 6,400 |
| Feb 16, 2026 | 33.70 | 33.70 | 33.40 | 33.40 | 33.40 | -4.98% | 2,400 |
| Feb 13, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -5.00% | 1,600 |
| Feb 12, 2026 | 37.55 | 37.55 | 37.00 | 37.00 | 37.00 | -3.90% | 4,800 |
| Feb 11, 2026 | 38.75 | 38.75 | 38.50 | 38.50 | 38.50 | -0.65% | 2,400 |
| Feb 10, 2026 | 39.25 | 39.30 | 38.20 | 38.75 | 38.75 | 3.33% | 8,800 |
| Feb 9, 2026 | 35.80 | 37.55 | 35.80 | 37.50 | 37.50 | 4.75% | 16,800 |
| Feb 6, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | 3.17% | 13,600 |
| Feb 5, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 4.99% | 4,000 |
| Feb 4, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 4.92% | 1,600 |
| Feb 3, 2026 | 31.25 | 31.50 | 31.00 | 31.50 | 31.50 | 5.00% | 7,200 |
| Feb 2, 2026 | 29.85 | 30.05 | 29.85 | 30.00 | 30.00 | 4.71% | 5,600 |
| Feb 1, 2026 | 28.60 | 28.65 | 28.60 | 28.65 | 28.65 | 4.95% | 11,200 |
| Jan 30, 2026 | 27.30 | 27.30 | 27.25 | 27.30 | 27.30 | 5.00% | 8,000 |
| Jan 28, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 2,400 |
| Jan 27, 2026 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | -2.15% | 14,400 |
| Jan 23, 2026 | 26.00 | 26.00 | 25.50 | 25.55 | 25.55 | -4.13% | 3,200 |
| Jan 22, 2026 | 26.75 | 26.75 | 26.65 | 26.65 | 26.65 | -4.99% | 4,000 |
| Jan 21, 2026 | 26.50 | 28.05 | 26.50 | 28.05 | 28.05 | 3.89% | 2,400 |
| Jan 20, 2026 | 25.95 | 27.00 | 25.95 | 27.00 | 27.00 | 0.37% | 1,600 |
| Jan 19, 2026 | 27.90 | 27.90 | 26.90 | 26.90 | 26.90 | -3.58% | 1,600 |
| Jan 14, 2026 | 27.85 | 27.90 | 27.85 | 27.90 | 27.90 | 4.10% | 3,200 |
| Jan 13, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -4.96% | 4,000 |
| Jan 12, 2026 | 28.20 | 28.20 | 27.20 | 28.20 | 28.20 | 4.83% | 5,600 |
| Jan 9, 2026 | 26.75 | 26.90 | 26.75 | 26.90 | 26.90 | 4.87% | 2,400 |
| Jan 7, 2026 | 28.25 | 28.25 | 25.65 | 25.65 | 25.65 | -4.82% | 8,800 |
| Jan 6, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 4.86% | 1,600 |
| Jan 5, 2026 | 25.60 | 26.20 | 25.60 | 25.70 | 25.70 | -4.46% | 6,400 |
| Jan 2, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | - | 3,200 |
| Jan 1, 2026 | 26.30 | 26.90 | 26.30 | 26.90 | 26.90 | 2.09% | 1,600 |
| Dec 31, 2025 | 26.40 | 26.40 | 26.35 | 26.35 | 26.35 | -3.12% | 1,600 |
| Dec 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.06% | 800 |
| Dec 26, 2025 | 28.35 | 28.35 | 27.10 | 28.35 | 28.35 | 5.00% | 3,200 |
| Dec 24, 2025 | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | -3.57% | 1,600 |
| Dec 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% | 800 |
| Dec 22, 2025 | 29.15 | 29.15 | 28.00 | 28.50 | 28.50 | 1.79% | 2,400 |
| Dec 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.63% | 800 |
| Dec 10, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | 800 |
| Dec 9, 2025 | 28.85 | 28.85 | 27.50 | 27.55 | 27.55 | -4.67% | 4,000 |
| Dec 8, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 800 |
| Dec 5, 2025 | 28.05 | 28.90 | 27.90 | 28.90 | 28.90 | -1.53% | 4,000 |
| Dec 4, 2025 | 28.00 | 29.35 | 28.00 | 29.35 | 29.35 | 3.89% | 3,200 |
| Dec 3, 2025 | 28.25 | 28.30 | 28.15 | 28.25 | 28.25 | -4.56% | 4,800 |
| Dec 2, 2025 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 4.96% | 2,400 |
| Dec 1, 2025 | 30.85 | 30.85 | 28.20 | 28.20 | 28.20 | -4.08% | 1,600 |
| Nov 28, 2025 | 28.15 | 29.40 | 28.15 | 29.40 | 29.40 | -0.17% | 2,400 |
| Nov 27, 2025 | 31.00 | 31.00 | 29.45 | 29.45 | 29.45 | -5.00% | 2,400 |
| Nov 26, 2025 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 4.91% | 8,800 |
| Nov 25, 2025 | 31.05 | 31.05 | 29.55 | 29.55 | 29.55 | -4.37% | 2,400 |
| Nov 24, 2025 | 30.90 | 30.90 | 30.80 | 30.90 | 30.90 | 4.92% | 15,200 |
| Nov 21, 2025 | 28.95 | 29.45 | 28.95 | 29.45 | 29.45 | 4.99% | 4,800 |
| Nov 20, 2025 | 30.50 | 30.55 | 28.05 | 28.05 | 28.05 | -4.43% | 3,200 |
| Nov 18, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - | 1,600 |
| Nov 17, 2025 | 29.35 | 29.40 | 29.35 | 29.35 | 29.35 | -5.02% | 7,200 |
| Nov 14, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 3,200 |
| Nov 13, 2025 | 28.70 | 31.00 | 28.70 | 31.00 | 31.00 | 3.33% | 1,600 |