Yuken India Limited (YUKEN.NS) NSE
637.75
+6.85(+1.09%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
637.75
+6.85(+1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 616.1 | 637.75 | 637.75 | 655.3 | 611.05 | 4,340 |
| April 01, 2026 | 596 | 630.9 | 630.9 | 639.95 | 596 | 4,499 |
| March 30, 2026 | 608.05 | 593.95 | 593.95 | 612 | 584.1 | 20,005 |
| March 27, 2026 | 639 | 613 | 613 | 642.6 | 600.1 | 42,266 |
| March 25, 2026 | 628 | 633.95 | 633.95 | 660 | 628 | 21,327 |
| March 24, 2026 | 638.05 | 626.65 | 626.65 | 648 | 625 | 22,476 |
| March 23, 2026 | 668 | 634.1 | 634.1 | 668.05 | 625.5 | 13,450 |
| March 19, 2026 | 696.05 | 686.55 | 686.55 | 698.35 | 682.75 | 5,053 |
| March 18, 2026 | 700 | 698.75 | 698.75 | 723.95 | 694 | 8,155 |
| March 17, 2026 | 703.55 | 699.7 | 699.7 | 708.2 | 694.5 | 18,446 |
| March 16, 2026 | 696.95 | 703.3 | 703.3 | 718.95 | 696.7 | 2,797 |
| March 13, 2026 | 711.05 | 700.8 | 700.8 | 733.9 | 695.1 | 15,322 |
| March 12, 2026 | 713.5 | 714.5 | 714.5 | 722.4 | 711 | 9,264 |
| March 11, 2026 | 728 | 713.25 | 713.25 | 737.95 | 710 | 17,680 |
| March 10, 2026 | 725.6 | 729.95 | 729.95 | 744.95 | 713.1 | 11,223 |
| March 09, 2026 | 727.95 | 719.45 | 719.45 | 735 | 700.1 | 8,885 |
| March 06, 2026 | 740 | 728.35 | 728.35 | 752.95 | 725.1 | 6,886 |
| March 05, 2026 | 742 | 743.45 | 743.45 | 762.75 | 728.5 | 10,485 |
| March 02, 2026 | 755.05 | 752.65 | 752.65 | 782.45 | 729.1 | 6,002 |
| February 27, 2026 | 773 | 782.5 | 782.5 | 787.9 | 746 | 10,873 |
| February 26, 2026 | 735.6 | 765.05 | 765.05 | 767.9 | 735.6 | 5,836 |
| February 25, 2026 | 732.4 | 746.8 | 746.8 | 750.05 | 726.35 | 2,612 |
| February 24, 2026 | 766.05 | 739.15 | 739.15 | 766.05 | 725 | 3,594 |
| February 23, 2026 | 748.1 | 727.75 | 727.75 | 748.1 | 726.25 | 2,852 |
| February 20, 2026 | 749.9 | 747.6 | 0 | 750.85 | 740.1 | 1,157 |
| February 19, 2026 | 757.05 | 750.4 | 0 | 762.45 | 738.15 | 3,465 |
| February 18, 2026 | 730 | 748.65 | 0 | 789 | 727.95 | 46,505 |
| February 17, 2026 | 770 | 710.9 | 0 | 787.1 | 695 | 22,202 |
| February 16, 2026 | 730.3 | 761.1 | 0 | 765 | 730.3 | 3,091 |
| February 13, 2026 | 806 | 747.3 | 0 | 806 | 735.1 | 6,859 |
| February 12, 2026 | 800 | 784.35 | 0 | 805 | 781.05 | 5,652 |
| February 11, 2026 | 817.6 | 802.25 | 0 | 818.1 | 795.1 | 2,658 |
| February 10, 2026 | 810 | 810.45 | 0 | 823.2 | 800.05 | 4,750 |
| February 09, 2026 | 801.45 | 809.15 | 0 | 815 | 796.05 | 3,527 |
| February 06, 2026 | 809.95 | 791.15 | 0 | 810 | 786.95 | 2,369 |
| February 05, 2026 | 808.7 | 806.55 | 0 | 812.35 | 786.65 | 2,356 |
| February 04, 2026 | 807.3 | 803.45 | 0 | 821 | 802.15 | 1,838 |
| February 03, 2026 | 805.5 | 802.1 | 0 | 810 | 790.1 | 3,490 |
| February 02, 2026 | 780.1 | 783.55 | 0 | 790.2 | 767.2 | 1,107 |
| February 01, 2026 | 807 | 768.5 | 0 | 824 | 760.1 | 4,594 |
| January 30, 2026 | 756.05 | 817.15 | 0 | 829.8 | 756 | 5,622 |
| January 29, 2026 | 774.7 | 764.05 | 0 | 783.7 | 756.25 | 4,798 |
| January 28, 2026 | 753 | 765.65 | 0 | 770.1 | 753 | 2,922 |
| January 27, 2026 | 767.85 | 757.8 | 0 | 767.85 | 756 | 2,502 |
| January 23, 2026 | 771.8 | 760.95 | 0 | 788.65 | 755 | 4,033 |
| January 22, 2026 | 752 | 762.7 | 0 | 774 | 752 | 3,254 |
| January 21, 2026 | 789.8 | 761.75 | 0 | 789.8 | 754 | 6,199 |
| January 20, 2026 | 784.7 | 774.3 | 0 | 790.5 | 765 | 2,913 |
| January 19, 2026 | 792 | 780.75 | 0 | 795.1 | 772 | 4,109 |
| January 16, 2026 | 802.25 | 796.9 | 0 | 821.95 | 795 | 5,742 |
| January 14, 2026 | 805 | 805.4 | 0 | 825 | 802 | 1,164 |
| January 13, 2026 | 835 | 804.35 | 0 | 836.55 | 801.5 | 2,842 |
| January 12, 2026 | 845.6 | 817.6 | 0 | 853.05 | 813 | 3,190 |
| January 09, 2026 | 838.1 | 833.1 | 0 | 880 | 829.45 | 8,309 |
| January 08, 2026 | 844.95 | 825.6 | 0 | 849.3 | 820 | 6,349 |
| January 07, 2026 | 874.1 | 844.9 | 0 | 874.1 | 830.6 | 8,021 |
| January 06, 2026 | 874.6 | 873.3 | 0 | 879 | 870.4 | 1,250 |
| January 05, 2026 | 889.5 | 873.15 | 0 | 889.5 | 866 | 2,458 |
| January 02, 2026 | 901 | 885.1 | 0 | 903.45 | 882.65 | 1,901 |
| January 01, 2026 | 917.95 | 896.25 | 0 | 932.95 | 891.05 | 2,551 |