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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	1,075	1,043.6	1,043.6	1,089.6	1,038	5,109
July 25, 2025	1,116.9	1,087.4	1,087.4	1,127.7	1,074.3	6,543
July 24, 2025	1,144.1	1,116.9	1,116.9	1,144.1	1,101	7,356
July 23, 2025	1,164.9	1,145.7	1,145.7	1,164.9	1,140.1	4,332
July 22, 2025	1,146.9	1,153.4	1,153.4	1,160	1,126.6	13,290
July 21, 2025	1,117	1,135.5	1,135.5	1,147.7	1,096.6	9,258
July 18, 2025	1,131.3	1,119	1,119	1,138	1,109.3	3,976
July 17, 2025	1,124.1	1,128.2	1,128.2	1,148	1,102.5	15,800
July 16, 2025	1,083.6	1,113	1,113	1,129	1,083.6	6,593
July 15, 2025	1,126.8	1,088.1	1,088.1	1,128.8	1,082.4	6,668
July 14, 2025	1,122.9	1,115.6	1,115.6	1,123.1	1,103	3,098
July 11, 2025	1,126.5	1,122.9	1,122.9	1,148.4	1,097.1	6,455
July 10, 2025	1,110.1	1,122.4	1,122.4	1,128.9	1,109	5,220
July 09, 2025	1,124.1	1,117.4	1,117.4	1,168.2	1,102	18,463
July 08, 2025	1,048	1,116.3	1,116.3	1,128	1,048	32,067
July 07, 2025	1,090	1,058.7	1,058.7	1,103.3	1,055.1	23,399
July 04, 2025	1,117.9	1,098.3	1,098.3	1,142.4	1,091.7	13,648
July 03, 2025	1,107.5	1,130.3	1,130.3	1,150	1,107.5	9,147
July 02, 2025	1,120.7	1,112.6	1,112.6	1,120.7	1,105.6	3,795
July 01, 2025	1,130.8	1,119.6	1,119.6	1,148	1,106.7	17,019
June 30, 2025	1,178.2	1,135.4	1,135.4	1,187.9	1,125.1	20,759
June 27, 2025	1,145.5	1,182.2	1,182.2	1,193.3	1,140	13,186
June 26, 2025	1,147.5	1,142.8	1,142.8	1,161.9	1,133.1	5,196
June 25, 2025	1,146	1,153.5	1,153.5	1,163	1,141.2	7,049
June 24, 2025	1,158.5	1,145	1,145	1,158.5	1,140.1	6,093
June 23, 2025	1,159	1,137.2	1,137.2	1,170	1,125.8	11,542
June 20, 2025	1,155.4	1,158	1,158	1,167	1,114.3	28,746
June 19, 2025	1,145	1,153.4	1,153.4	1,204.4	1,130	269,538

Yuken India Limited (YUKEN.NS) NSE