Yaari Digital Integrated Services Limited - YAARI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.29	17.82	17.82	19	17.42	104,658
October 16, 2025	18.21	18.29	18.29	19	18.02	103,887
October 15, 2025	17.73	18.58	18.58	18.61	17.07	405,400
October 14, 2025	17.24	17.73	17.73	17.89	16.37	141,123
October 13, 2025	16.95	17.24	17.24	17.8	16.41	105,671
October 10, 2025	17.25	17.25	17.25	17.25	17.25	0
October 09, 2025	17.25	17.25	17.25	17.25	17.25	0
October 08, 2025	17.25	17.25	17.25	17.25	17.25	0
October 07, 2025	17.25	17.25	17.25	17.25	17.25	0
October 06, 2025	16.95	17.25	17.25	18.69	16.92	64,116
October 03, 2025	17.81	17.81	17.81	17.81	17.81	0
October 01, 2025	17.81	17.81	17.81	17.81	17.81	0
September 30, 2025	17.81	17.81	17.81	17.81	17.81	0
September 29, 2025	18.75	17.81	17.81	18.75	17.81	28,910
September 26, 2025	18.75	18.75	18.75	18.75	18.75	0
September 25, 2025	18.75	18.75	18.75	18.75	18.75	0
September 24, 2025	18.75	18.75	18.75	18.75	18.75	0
September 23, 2025	18.75	18.75	18.75	18.75	18.75	0
September 22, 2025	18.75	18.75	18.75	18.75	18.75	194,488
September 19, 2025	17.86	17.86	17.86	17.86	17.86	0
September 18, 2025	17.86	17.86	17.86	17.86	17.86	0
September 17, 2025	17.86	17.86	17.86	17.86	17.86	0
September 16, 2025	17.86	17.86	17.86	17.86	17.86	0
September 15, 2025	17.86	17.86	17.86	18.81	17.86	121,281
September 12, 2025	18.81	18.81	18.81	18.81	18.81	0
September 11, 2025	18.81	18.81	18.81	18.81	18.81	0
September 10, 2025	18.81	18.81	18.81	18.81	18.81	0
September 09, 2025	18.81	18.81	18.81	18.81	18.81	0
September 08, 2025	18.81	18.81	18.81	18.81	18.81	37,439
September 05, 2025	19.8	19.8	19.8	19.8	19.8	0
September 04, 2025	19.8	19.8	19.8	19.8	19.8	93,317
September 03, 2025	18.86	18.86	18.86	18.86	18.86	121,087
September 02, 2025	17.95	17.97	17.97	17.97	17.95	98,662
September 01, 2025	17.12	17.12	17.12	17.12	16.75	115,438
August 29, 2025	16	16.31	16.31	16.53	15.5	56,313
August 28, 2025	15.5	15.75	15.75	16	15.5	5,545
August 26, 2025	16	16.05	16.05	16.85	16	66,051
August 25, 2025	16	16.59	16.59	16.8	16	41,979
August 22, 2025	16	16.8	16.8	16.8	16	83,401
August 21, 2025	16	16	16	16.01	16	14,813
August 20, 2025	15	16	16	16.21	15	96,484
August 19, 2025	15.5	15.44	15.44	16.74	15.32	7,835
August 18, 2025	16.12	16.13	16.13	16.9	16.12	31,619
August 14, 2025	16.53	16.13	16.13	16.8	16.13	23,163
August 13, 2025	17.2	16.53	16.53	17.2	16.5	41,025
August 12, 2025	16.4	16.82	16.82	17.15	16.13	139,182
August 11, 2025	17.28	16.44	16.44	17.4	16.38	15,298
August 08, 2025	15.5	16.63	16.63	16.75	15.5	272,872
August 07, 2025	15.01	15.96	15.96	15.96	14.46	651,402
August 06, 2025	14.52	15.2	15.2	15.3	14.52	44,931
August 05, 2025	14.4	15.29	15.29	15.3	14.4	2,640
August 04, 2025	14.3	14.68	14.68	15.4	14.3	36,354
August 01, 2025	15.01	15.06	15.06	15.18	14.52	3,756
July 31, 2025	15	15.18	15.18	15.54	15	4,744
July 30, 2025	15.05	15.11	15.11	15.13	15.05	10,830
July 29, 2025	14.48	15.1	15.1	15.4	14.48	20,030
July 28, 2025	14.7	14.78	14.78	15.51	14.7	12,625
July 25, 2025	14.25	15.48	15.48	15.64	14.25	9,234
July 24, 2025	14.9	14.9	14.9	15.25	14.85	84,156
July 23, 2025	15.4	15.3	15.3	15.4	15	13,252

Yaari Digital Integrated Services Limited (YAARI.NS) NSE