Yuken India Limited - YUKEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	921.9	924.35	924.35	942	916.35	3,643
October 23, 2025	918	916.3	916.3	929.8	915.2	3,076
October 21, 2025	928	916.9	916.9	928.05	911	2,796
October 20, 2025	935	927.95	927.95	939	906	2,848
October 17, 2025	923.45	928.9	928.9	940	915.1	3,327
October 16, 2025	912	922.9	922.9	935	912	3,789
October 15, 2025	915.05	912.1	912.1	926.2	907.15	3,484
October 14, 2025	944.75	917.05	917.05	946.9	912	13,175
October 13, 2025	927.7	943.55	943.55	952.95	925	3,201
October 10, 2025	936	937.7	937.7	953.45	912.3	10,884
October 09, 2025	960.25	944.5	944.5	963	934.45	5,619
October 08, 2025	986.95	958.6	958.6	986.95	952	4,312
October 07, 2025	980	978.95	978.95	992.9	960.05	4,654
October 06, 2025	980.45	969.75	969.75	982.45	963.2	1,643
October 03, 2025	983.6	979.65	979.65	997.5	973	2,311
October 01, 2025	993.25	978.9	978.9	995.2	970.55	2,616
September 30, 2025	979.1	997.2	997.2	1,002	960.1	7,576
September 29, 2025	975.9	977.8	977.8	986.8	955	3,269
September 26, 2025	984.6	971.2	971.2	1,002.4	963.5	3,284
September 25, 2025	1,012.8	983.6	983.6	1,012.8	976	4,535
September 24, 2025	997.7	977.2	977.2	997.7	975.8	2,916
September 23, 2025	1,002.7	992.4	992.4	1,002.7	990	1,782
September 22, 2025	1,012.9	999.2	999.2	1,014.5	992.5	3,443
September 19, 2025	998	1,005.6	1,005.6	1,024.7	996.1	10,110
September 18, 2025	1,019	997.4	997.4	1,019	995	4,855
September 17, 2025	1,002.4	996	996	1,002.4	993.2	2,559
September 16, 2025	1,000.9	996	996	1,010	992.6	1,890
September 15, 2025	991.2	994.2	994.2	1,007.8	987	2,628
September 12, 2025	993.7	994.4	994.4	1,026	982.5	10,777
September 11, 2025	1,014	1,000	1,000	1,027.9	988.2	6,191
September 10, 2025	992.6	994.4	994.4	1,021	990	14,099
September 09, 2025	994.9	992.6	992.6	1,000.8	978.6	2,299
September 08, 2025	1,009.8	983.4	983.4	1,009.8	976.2	6,299
September 05, 2025	993.5	967.9	967.9	995	960	4,660
September 04, 2025	1,011.6	976.5	976.5	1,016.9	975	4,509
September 03, 2025	1,006	996.3	996.3	1,017.1	991.3	3,090
September 02, 2025	986	1,012.6	1,012.6	1,030.9	984.1	5,882
September 01, 2025	1,029.5	986	986	1,029.8	976.1	6,117
August 29, 2025	986	1,024.4	1,024.4	1,035	972.2	12,973
August 28, 2025	982	986.8	985.3	995	956.9	2,890
August 26, 2025	1,005.2	973.7	972.22	1,005.2	965.1	7,805
August 25, 2025	1,021	1,000.1	998.58	1,021	995.1	3,131
August 22, 2025	1,007.7	1,013.2	1,013.2	1,053.9	987	7,099
August 21, 2025	1,021.3	998.3	998.3	1,022.3	992.7	17,122
August 20, 2025	1,022.5	1,015.3	1,015.3	1,026.8	1,011	2,401
August 19, 2025	1,008	1,023.7	1,023.7	1,028.9	1,001.2	3,222
August 18, 2025	1,008.1	999.6	999.6	1,017	995	7,277
August 14, 2025	997	998.2	998.2	1,018.2	995	9,044
August 13, 2025	1,013	998.9	998.9	1,040.5	992	26,262
August 12, 2025	1,039.8	1,023.5	1,023.5	1,040	1,020.7	8,613
August 11, 2025	1,003.1	1,032.4	1,032.4	1,050	1,003.1	7,802
August 08, 2025	1,024	1,013.6	1,013.6	1,035.2	1,009	7,885
August 07, 2025	1,024.7	1,026.4	1,026.4	1,043.8	1,004	6,243
August 06, 2025	1,014.6	1,019.7	1,019.7	1,029	990.6	5,475
August 05, 2025	1,036	1,004.6	1,004.6	1,036	996.8	7,099
August 04, 2025	1,075	1,027.2	1,027.2	1,075	1,009.6	20,821
August 01, 2025	1,074.1	1,065.1	1,065.1	1,129	1,043.7	11,015
July 31, 2025	1,020	1,063.5	1,063.5	1,089	1,020	6,837
July 30, 2025	1,048.9	1,039	1,039	1,067.9	1,032	4,536
July 29, 2025	1,030.5	1,039	1,039	1,049.8	1,014.2	5,946

Yuken India Limited (YUKEN.NS) NSE