Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,431.96 +182.88 (+0.28%) CMC Crypto 200
1,351.03 -9.30 (-0.68%)
Yuken India Limited (YUKEN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1,257.70 | 1,271.35 | 1,234.50 | 1,256.75 | 1,256.75 | 853 |
| 20 Jun 2024 | 1,268.05 | 1,299.45 | 1,243.50 | 1,247.65 | 1,247.65 | 3,809 |
| 19 Jun 2024 | 1,319.50 | 1,319.50 | 1,266.70 | 1,270.65 | 1,270.65 | 1,518 |
| 18 Jun 2024 | 1,280.00 | 1,303.20 | 1,273.05 | 1,293.60 | 1,293.60 | 983 |
| 14 Jun 2024 | 1,298.95 | 1,305.80 | 1,260.40 | 1,291.95 | 1,291.95 | 4,758 |
| 13 Jun 2024 | 1,308.40 | 1,376.95 | 1,260.05 | 1,286.10 | 1,286.10 | 8,539 |
| 12 Jun 2024 | 1,320.00 | 1,324.25 | 1,276.00 | 1,302.60 | 1,302.60 | 2,771 |
| 11 Jun 2024 | 1,272.15 | 1,325.05 | 1,256.50 | 1,296.85 | 1,296.85 | 3,749 |
| 10 Jun 2024 | 1,332.00 | 1,340.00 | 1,273.00 | 1,284.90 | 1,284.90 | 3,692 |
| 07 Jun 2024 | 1,277.20 | 1,332.00 | 1,260.40 | 1,318.35 | 1,318.35 | 9,447 |
| 06 Jun 2024 | 1,225.90 | 1,295.15 | 1,218.00 | 1,242.25 | 1,242.25 | 22,452 |
| 05 Jun 2024 | 1,070.50 | 1,182.00 | 998.15 | 1,177.45 | 1,177.45 | 3,576 |
| 04 Jun 2024 | 1,177.35 | 1,180.10 | 1,072.20 | 1,083.60 | 1,083.60 | 4,143 |
| 03 Jun 2024 | 1,209.00 | 1,209.00 | 1,177.55 | 1,191.30 | 1,191.30 | 2,194 |
| 31 May 2024 | 1,207.55 | 1,211.15 | 1,159.00 | 1,164.25 | 1,164.25 | 823 |
| 30 May 2024 | 1,201.60 | 1,221.00 | 1,187.50 | 1,204.20 | 1,204.20 | 1,588 |
| 29 May 2024 | 1,241.95 | 1,242.00 | 1,185.00 | 1,201.95 | 1,201.95 | 2,419 |
| 28 May 2024 | 1,091.10 | 1,256.75 | 1,091.10 | 1,245.75 | 1,245.75 | 4,720 |
| 27 May 2024 | 1,190.15 | 1,221.90 | 1,156.90 | 1,188.75 | 1,188.75 | 4,795 |
| 24 May 2024 | 1,276.00 | 1,276.00 | 1,202.75 | 1,214.40 | 1,214.40 | 4,225 |
| 23 May 2024 | 1,324.85 | 1,341.30 | 1,261.60 | 1,273.85 | 1,273.85 | 8,491 |
| 22 May 2024 | 1,366.10 | 1,426.50 | 1,292.00 | 1,393.55 | 1,393.55 | 9,478 |
| 21 May 2024 | 1,369.90 | 1,381.60 | 1,310.05 | 1,348.80 | 1,348.80 | 3,480 |
| 17 May 2024 | 1,294.00 | 1,294.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1,823 |
| 16 May 2024 | 1,234.55 | 1,288.50 | 1,221.90 | 1,268.60 | 1,268.60 | 2,107 |
| 15 May 2024 | 1,290.00 | 1,290.00 | 1,221.50 | 1,229.25 | 1,229.25 | 2,996 |
| 14 May 2024 | 1,236.85 | 1,269.90 | 1,200.00 | 1,216.00 | 1,216.00 | 2,802 |
| 13 May 2024 | 1,210.45 | 1,231.40 | 1,170.75 | 1,210.60 | 1,210.60 | 3,441 |
| 10 May 2024 | 1,245.85 | 1,252.85 | 1,206.75 | 1,221.70 | 1,221.70 | 3,617 |
| 09 May 2024 | 1,244.15 | 1,285.55 | 1,208.95 | 1,216.00 | 1,216.00 | 4,693 |
| 08 May 2024 | 1,247.45 | 1,305.10 | 1,240.85 | 1,254.05 | 1,254.05 | 2,519 |
| 07 May 2024 | 1,283.10 | 1,313.35 | 1,235.00 | 1,247.20 | 1,247.20 | 4,513 |
| 06 May 2024 | 1,360.00 | 1,360.00 | 1,261.35 | 1,282.40 | 1,282.40 | 4,905 |
| 03 May 2024 | 1,450.30 | 1,483.10 | 1,315.20 | 1,352.60 | 1,352.60 | 14,109 |
| 02 May 2024 | 1,306.50 | 1,415.15 | 1,290.00 | 1,414.50 | 1,414.50 | 11,144 |
| 30 Apr 2024 | 1,374.00 | 1,375.00 | 1,260.80 | 1,286.50 | 1,286.50 | 2,290 |
| 29 Apr 2024 | 1,295.00 | 1,412.85 | 1,285.80 | 1,321.70 | 1,321.70 | 11,947 |
| 26 Apr 2024 | 1,307.00 | 1,307.00 | 1,233.55 | 1,274.75 | 1,274.75 | 9,577 |
| 25 Apr 2024 | 1,222.95 | 1,342.15 | 1,178.00 | 1,282.25 | 1,282.25 | 14,946 |
| 24 Apr 2024 | 1,061.70 | 1,223.25 | 1,021.55 | 1,179.45 | 1,179.45 | 17,852 |
| 23 Apr 2024 | 1,038.95 | 1,120.15 | 1,024.80 | 1,033.75 | 1,033.75 | 2,500 |
| 22 Apr 2024 | 1,113.00 | 1,114.00 | 1,010.20 | 1,015.25 | 1,015.25 | 6,284 |
| 19 Apr 2024 | 1,011.95 | 1,087.65 | 977.00 | 1,077.10 | 1,077.10 | 7,244 |
| 18 Apr 2024 | 994.00 | 1,046.80 | 932.80 | 996.35 | 996.35 | 15,407 |
| 16 Apr 2024 | 880.00 | 951.80 | 880.00 | 939.65 | 939.65 | 5,580 |
| 15 Apr 2024 | 950.00 | 985.10 | 895.45 | 909.90 | 909.90 | 11,434 |
| 12 Apr 2024 | 830.00 | 946.95 | 830.00 | 925.00 | 925.00 | 18,651 |
| 10 Apr 2024 | 840.40 | 840.40 | 816.75 | 833.05 | 833.05 | 1,147 |
| 09 Apr 2024 | 858.00 | 858.00 | 833.05 | 834.00 | 834.00 | 1,148 |
| 08 Apr 2024 | 858.20 | 858.20 | 832.95 | 837.45 | 837.45 | 1,961 |
| 05 Apr 2024 | 815.00 | 880.00 | 815.00 | 856.05 | 856.05 | 4,404 |
| 04 Apr 2024 | 829.00 | 829.00 | 807.00 | 807.00 | 807.00 | 763 |
| 03 Apr 2024 | 819.05 | 831.85 | 809.25 | 819.10 | 819.10 | 793 |
| 02 Apr 2024 | 812.25 | 812.25 | 808.20 | 808.20 | 808.20 | 12 |
| 01 Apr 2024 | 834.00 | 834.00 | 811.45 | 817.70 | 817.70 | 383 |
| 28 Mar 2024 | 809.00 | 845.90 | 800.00 | 818.20 | 818.20 | 2,567 |
| 27 Mar 2024 | 781.25 | 830.00 | 777.95 | 822.00 | 822.00 | 1,559 |
| 26 Mar 2024 | 750.25 | 790.85 | 750.25 | 765.85 | 765.85 | 775 |
| 22 Mar 2024 | 741.50 | 760.45 | 741.50 | 751.05 | 751.05 | 661 |
| 21 Mar 2024 | 735.90 | 741.60 | 734.00 | 738.85 | 738.85 | 123 |
| 20 Mar 2024 | 742.00 | 742.00 | 722.80 | 729.75 | 729.75 | 445 |
| 19 Mar 2024 | 739.35 | 748.65 | 737.90 | 741.55 | 741.55 | 47 |
| 18 Mar 2024 | 721.00 | 740.65 | 721.00 | 737.95 | 737.95 | 197 |
| 15 Mar 2024 | 749.00 | 749.00 | 720.00 | 729.70 | 729.70 | 1,284 |
| 14 Mar 2024 | 730.25 | 754.75 | 729.00 | 746.35 | 746.35 | 1,065 |
| 13 Mar 2024 | 730.55 | 730.55 | 705.00 | 708.95 | 708.95 | 1,008 |
| 12 Mar 2024 | 740.75 | 742.00 | 723.25 | 730.85 | 730.85 | 208 |
| 11 Mar 2024 | 760.60 | 761.05 | 734.30 | 742.20 | 742.20 | 3,370 |
| 07 Mar 2024 | 790.00 | 790.00 | 751.00 | 760.95 | 760.95 | 541 |
| 06 Mar 2024 | 775.70 | 782.65 | 750.30 | 766.55 | 766.55 | 4,491 |
| 05 Mar 2024 | 794.30 | 805.80 | 775.70 | 779.30 | 779.30 | 2,528 |
| 04 Mar 2024 | 828.10 | 844.75 | 787.05 | 792.15 | 792.15 | 6,940 |
| 01 Mar 2024 | 753.50 | 863.00 | 753.50 | 835.10 | 835.10 | 23,947 |
| 29 Feb 2024 | 738.15 | 742.00 | 725.00 | 738.65 | 738.65 | 1,812 |
| 28 Feb 2024 | 757.15 | 758.00 | 726.50 | 736.30 | 736.30 | 1,160 |
| 27 Feb 2024 | 776.65 | 779.10 | 743.10 | 748.20 | 748.20 | 4,504 |
| 26 Feb 2024 | 740.70 | 770.00 | 732.10 | 764.60 | 764.60 | 4,667 |
| 23 Feb 2024 | 729.00 | 743.05 | 726.05 | 737.50 | 737.50 | 150 |
| 22 Feb 2024 | 718.80 | 740.00 | 713.20 | 738.15 | 738.15 | 455 |
| 21 Feb 2024 | 761.00 | 761.00 | 713.80 | 718.30 | 718.30 | 1,427 |
| 20 Feb 2024 | 747.80 | 748.50 | 731.90 | 746.55 | 746.55 | 598 |
| 19 Feb 2024 | 779.00 | 779.00 | 718.60 | 743.50 | 743.50 | 1,399 |
| 16 Feb 2024 | 780.00 | 780.00 | 727.95 | 741.20 | 741.20 | 2,216 |
| 15 Feb 2024 | 741.55 | 756.00 | 720.00 | 749.50 | 749.50 | 1,279 |
| 14 Feb 2024 | 670.05 | 800.00 | 657.55 | 739.75 | 739.75 | 13,927 |
| 13 Feb 2024 | 661.85 | 676.00 | 629.20 | 676.00 | 676.00 | 929 |
| 12 Feb 2024 | 675.65 | 697.20 | 652.00 | 661.65 | 661.65 | 513 |
| 09 Feb 2024 | 688.30 | 700.00 | 636.70 | 693.60 | 693.60 | 852 |
| 08 Feb 2024 | 698.45 | 705.00 | 691.90 | 693.90 | 693.90 | 229 |
| 07 Feb 2024 | 705.00 | 705.00 | 698.50 | 698.50 | 698.50 | 81 |
| 06 Feb 2024 | 667.95 | 697.95 | 667.95 | 692.15 | 692.15 | 555 |
| 05 Feb 2024 | 697.65 | 699.60 | 670.20 | 679.45 | 679.45 | 464 |
| 02 Feb 2024 | 691.65 | 709.00 | 678.95 | 697.65 | 697.65 | 384 |
| 01 Feb 2024 | 715.75 | 719.85 | 691.00 | 692.70 | 692.70 | 177 |
| 31 Jan 2024 | 662.00 | 708.30 | 662.00 | 701.05 | 701.05 | 219 |
| 30 Jan 2024 | 730.00 | 730.05 | 666.00 | 668.25 | 668.25 | 1,119 |
| 29 Jan 2024 | 694.40 | 694.50 | 672.50 | 678.50 | 678.50 | 453 |
| 25 Jan 2024 | 697.90 | 702.15 | 690.00 | 693.05 | 693.05 | 539 |
| 24 Jan 2024 | 687.30 | 702.50 | 683.00 | 694.25 | 694.25 | 318 |
| 23 Jan 2024 | 777.00 | 777.00 | 689.80 | 695.90 | 695.90 | 338 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.