Singapore markets closed

Yuken India Limited (YUKEN.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,291.95+5.85 (+0.45%)
At close: 03:29PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,298.951,305.801,260.401,291.951,291.954,758
13 Jun 20241,308.401,376.951,260.051,286.101,286.108,539
12 Jun 20241,320.001,324.251,276.001,302.601,302.602,771
11 Jun 20241,272.151,325.051,256.501,296.851,296.853,749
10 Jun 20241,332.001,340.001,273.001,284.901,284.903,692
07 Jun 20241,277.201,332.001,260.401,318.351,318.359,447
06 Jun 20241,225.901,295.151,218.001,242.251,242.2522,452
05 Jun 20241,070.501,182.00998.151,177.451,177.453,576
04 Jun 20241,177.351,180.101,072.201,083.601,083.604,143
03 Jun 20241,209.001,209.001,177.551,191.301,191.302,194
31 May 20241,207.551,211.151,159.001,164.251,164.25823
30 May 20241,201.601,221.001,187.501,204.201,204.201,588
29 May 20241,241.951,242.001,185.001,201.951,201.952,419
28 May 20241,091.101,256.751,091.101,245.751,245.754,720
27 May 20241,190.151,221.901,156.901,188.751,188.754,795
24 May 20241,276.001,276.001,202.751,214.401,214.404,225
23 May 20241,324.851,341.301,261.601,273.851,273.858,491
22 May 20241,366.101,426.501,292.001,393.551,393.559,478
21 May 20241,369.901,381.601,310.051,348.801,348.803,480
17 May 20241,294.001,294.001,230.001,240.001,240.001,823
16 May 20241,234.551,288.501,221.901,268.601,268.602,107
15 May 20241,290.001,290.001,221.501,229.251,229.252,996
14 May 20241,236.851,269.901,200.001,216.001,216.002,802
13 May 20241,210.451,231.401,170.751,210.601,210.603,441
10 May 20241,245.851,252.851,206.751,221.701,221.703,617
09 May 20241,244.151,285.551,208.951,216.001,216.004,693
08 May 20241,247.451,305.101,240.851,254.051,254.052,519
07 May 20241,283.101,313.351,235.001,247.201,247.204,513
06 May 20241,360.001,360.001,261.351,282.401,282.404,905
03 May 20241,450.301,483.101,315.201,352.601,352.6014,109
02 May 20241,306.501,415.151,290.001,414.501,414.5011,144
30 Apr 20241,374.001,375.001,260.801,286.501,286.502,290
29 Apr 20241,295.001,412.851,285.801,321.701,321.7011,947
26 Apr 20241,307.001,307.001,233.551,274.751,274.759,577
25 Apr 20241,222.951,342.151,178.001,282.251,282.2514,946
24 Apr 20241,061.701,223.251,021.551,179.451,179.4517,852
23 Apr 20241,038.951,120.151,024.801,033.751,033.752,500
22 Apr 20241,113.001,114.001,010.201,015.251,015.256,284
19 Apr 20241,011.951,087.65977.001,077.101,077.107,244
18 Apr 2024994.001,046.80932.80996.35996.3515,407
16 Apr 2024880.00951.80880.00939.65939.655,580
15 Apr 2024950.00985.10895.45909.90909.9011,434
12 Apr 2024830.00946.95830.00925.00925.0018,651
10 Apr 2024840.40840.40816.75833.05833.051,147
09 Apr 2024858.00858.00833.05834.00834.001,148
08 Apr 2024858.20858.20832.95837.45837.451,961
05 Apr 2024815.00880.00815.00856.05856.054,404
04 Apr 2024829.00829.00807.00807.00807.00763
03 Apr 2024819.05831.85809.25819.10819.10793
02 Apr 2024812.25812.25808.20808.20808.2012
01 Apr 2024834.00834.00811.45817.70817.70383
28 Mar 2024809.00845.90800.00818.20818.202,567
27 Mar 2024781.25830.00777.95822.00822.001,559
26 Mar 2024750.25790.85750.25765.85765.85775
22 Mar 2024741.50760.45741.50751.05751.05661
21 Mar 2024735.90741.60734.00738.85738.85123
20 Mar 2024742.00742.00722.80729.75729.75445
19 Mar 2024739.35748.65737.90741.55741.5547
18 Mar 2024721.00740.65721.00737.95737.95197
15 Mar 2024749.00749.00720.00729.70729.701,284
14 Mar 2024730.25754.75729.00746.35746.351,065
13 Mar 2024730.55730.55705.00708.95708.951,008
12 Mar 2024740.75742.00723.25730.85730.85208
11 Mar 2024760.60761.05734.30742.20742.203,370
07 Mar 2024790.00790.00751.00760.95760.95541
06 Mar 2024775.70782.65750.30766.55766.554,491
05 Mar 2024794.30805.80775.70779.30779.302,528
04 Mar 2024828.10844.75787.05792.15792.156,940
01 Mar 2024753.50863.00753.50835.10835.1023,947
29 Feb 2024738.15742.00725.00738.65738.651,812
28 Feb 2024757.15758.00726.50736.30736.301,160
27 Feb 2024776.65779.10743.10748.20748.204,504
26 Feb 2024740.70770.00732.10764.60764.604,667
23 Feb 2024729.00743.05726.05737.50737.50150
22 Feb 2024718.80740.00713.20738.15738.15455
21 Feb 2024761.00761.00713.80718.30718.301,427
20 Feb 2024747.80748.50731.90746.55746.55598
19 Feb 2024779.00779.00718.60743.50743.501,399
16 Feb 2024780.00780.00727.95741.20741.202,216
15 Feb 2024741.55756.00720.00749.50749.501,279
14 Feb 2024670.05800.00657.55739.75739.7513,927
13 Feb 2024661.85676.00629.20676.00676.00929
12 Feb 2024675.65697.20652.00661.65661.65513
09 Feb 2024688.30700.00636.70693.60693.60852
08 Feb 2024698.45705.00691.90693.90693.90229
07 Feb 2024705.00705.00698.50698.50698.5081
06 Feb 2024667.95697.95667.95692.15692.15555
05 Feb 2024697.65699.60670.20679.45679.45464
02 Feb 2024691.65709.00678.95697.65697.65384
01 Feb 2024715.75719.85691.00692.70692.70177
31 Jan 2024662.00708.30662.00701.05701.05219
30 Jan 2024730.00730.05666.00668.25668.251,119
29 Jan 2024694.40694.50672.50678.50678.50453
25 Jan 2024697.90702.15690.00693.05693.05539
24 Jan 2024687.30702.50683.00694.25694.25318
23 Jan 2024777.00777.00689.80695.90695.90338
19 Jan 2024721.50746.75721.50729.00729.00868
18 Jan 2024------
17 Jan 2024718.30732.10706.25712.75712.75158
16 Jan 2024775.00775.00709.35714.20714.20585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...