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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	871.1	853.6	853.6	871.1	851.35	2,345
December 03, 2025	879.9	860.75	860.75	879.9	855.2	5,935
December 02, 2025	889.65	875.65	875.65	889.65	866	3,870
December 01, 2025	897.45	880.8	880.8	897.45	877.15	1,843
November 28, 2025	896.2	893.35	893.35	897.7	884	8,695
November 27, 2025	944	894.25	894.25	944	891	10,605
November 26, 2025	884.95	935	935	940.05	872	6,309
November 25, 2025	881.3	877.9	877.9	890	870.1	3,370
November 24, 2025	877	873.55	873.55	886.75	870.1	4,067
November 21, 2025	929	883.7	883.7	929	880.1	3,370
November 19, 2025	901.05	905.35	905.35	914	892	2,769
November 18, 2025	885.2	918.45	918.45	924.8	885.2	3,965
November 17, 2025	882.05	903	903	908	882.05	3,480
November 14, 2025	891	892.2	892.2	906.55	879.95	4,216
November 13, 2025	929.3	898.1	898.1	939	860.5	10,951
November 12, 2025	934.05	920.1	920.1	936.95	910.2	2,337
November 11, 2025	926.1	925.7	925.7	932.95	905.05	4,813
November 10, 2025	932.75	922.3	922.3	932.75	915.1	3,881
November 07, 2025	923.05	925.8	925.8	930.1	921	1,783
November 06, 2025	954.2	923.05	923.05	959	917	2,483
November 04, 2025	987	944.8	944.8	987	940	2,558
November 03, 2025	1,015	964.3	964.3	1,015	951.3	5,608
October 31, 2025	950.45	988.8	988.8	1,028	945.4	16,333
October 30, 2025	938.5	951.05	951.05	960	921.05	8,343
October 29, 2025	930.25	926.55	926.55	940.4	920.05	3,986
October 28, 2025	927.65	923.4	923.4	936.5	921.6	2,192
October 27, 2025	922	923.5	923.5	945.95	918.25	5,778
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

Yuken India Limited (YUKEN.NS) NSE