Andrew Yule & Company Limited (ANDREWYU.NS) NSE

31.70

+0.35(+1.12%)

Updated at October 25, 2023 03:29PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2023	31.35	31.35	31.35	31.35	31.35	0
December 04, 2023	31.35	31.35	31.35	31.35	31.35	0
December 01, 2023	31.35	31.35	31.35	31.35	31.35	0
November 30, 2023	31.35	31.35	31.35	31.35	31.35	0
November 29, 2023	31.35	31.35	31.35	31.35	31.35	0
November 28, 2023	31.35	31.35	31.35	31.35	31.35	0
November 24, 2023	31.35	31.35	31.35	31.35	31.35	0
November 23, 2023	31.35	31.35	31.35	31.35	31.35	0
November 22, 2023	31.35	31.35	31.35	31.35	31.35	0
November 21, 2023	31.35	31.35	31.35	31.35	31.35	0
November 20, 2023	31.35	31.35	31.35	31.35	31.35	0
November 17, 2023	31.35	31.35	31.35	31.35	31.35	0
November 16, 2023	31.35	31.35	31.35	31.35	31.35	0
November 15, 2023	31.35	31.35	31.35	31.35	31.35	0
November 13, 2023	31.35	31.35	31.35	31.35	31.35	0
November 10, 2023	31.35	31.35	31.35	31.35	31.35	0
November 09, 2023	31.35	31.35	31.35	31.35	31.35	0
November 08, 2023	31.35	31.35	31.35	31.35	31.35	0
November 07, 2023	31.35	31.35	31.35	31.35	31.35	0
November 06, 2023	31.35	31.35	31.35	31.35	31.35	0
November 03, 2023	31.35	31.35	31.35	31.35	31.35	0
November 02, 2023	31.35	31.35	31.35	31.35	31.35	0
November 01, 2023	31.35	31.35	31.35	31.35	31.35	0
October 31, 2023	31.35	31.35	31.35	31.35	31.35	0
October 30, 2023	31.35	31.35	31.35	31.35	31.35	0
October 27, 2023	31.35	31.35	31.35	31.35	31.35	0
October 26, 2023	31.35	31.35	31.35	31.35	31.35	0
October 25, 2023	31.75	31.35	31.35	32.95	30.55	1.2M
October 23, 2023	34	31.85	31.85	34.55	31.05	1.62M
October 20, 2023	35.15	34.4	34.4	35.5	34	1.14M
October 19, 2023	35.5	35.2	35.2	35.9	34.5	1.73M
October 18, 2023	38.15	35.5	35.5	38.6	34.8	4.16M
October 17, 2023	38.7	37.9	37.9	39.5	37.65	1.55M
October 16, 2023	38.4	38.35	38.35	40.7	37.65	4.89M
October 13, 2023	35.4	38.25	38.25	40.5	35.15	8.82M
October 12, 2023	33.5	35.55	35.55	37	33.3	3.45M
October 11, 2023	33.95	33.15	33.15	34.3	33.05	538,693
October 10, 2023	32.8	33.65	33.65	34.25	32.8	1.12M
October 09, 2023	33.05	32.5	32.5	34.35	32.15	1.22M
October 06, 2023	33.9	33.55	33.55	34.7	33.3	625,006
October 05, 2023	33.8	33.65	33.65	34.25	33.5	479,988
October 04, 2023	34.5	33.6	33.6	34.6	33.25	1.36M
October 03, 2023	35.3	34.8	34.8	36.15	34	1.6M
September 29, 2023	35.65	35.35	35.35	36.15	34.75	1.13M
September 28, 2023	34.95	35.25	35.25	36.35	34.05	3.34M
September 27, 2023	35	34.4	34.4	36	34.2	1.83M
September 26, 2023	36	35.35	35.35	36.2	34.25	1.64M
September 25, 2023	36.5	35.7	35.7	37.75	35.55	1.35M
September 22, 2023	37.6	36.3	36.3	38.55	35.75	2.93M
September 21, 2023	38.8	37.2	37.2	39.3	37.05	3.4M
September 20, 2023	35.6	39	39	39.8	34.75	7.75M
September 18, 2023	37.65	35.6	35.6	37.7	35.25	4.09M
September 15, 2023	34.05	37.6	37.6	38.9	34	16.78M
September 14, 2023	29.4	33.65	33.65	34.9	29.4	10.17M
September 13, 2023	28.9	29.1	29.1	30	28.25	772,066
September 12, 2023	31.75	29.05	29.05	32.3	28.9	1.3M
September 11, 2023	31.35	31.45	31.45	32.3	31.2	1.64M
September 08, 2023	30.95	30.7	30.7	31.4	29.75	1.1M
September 07, 2023	31.1	30.65	30.65	31.65	30.5	1.03M
September 06, 2023	31.05	31.45	31.45	32.3	30.35	2.71M