UK markets closed

Yash Management & Satellite Ltd. (YASHMGM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
13.000.00 (0.00%)
At close: 03:27PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.0013.0012.6612.9512.956,410
02 May 202413.4813.4812.9613.0013.004,816
30 Apr 202413.1813.6012.9513.1113.117,890
29 Apr 202413.5013.8012.7513.0213.0244,639
26 Apr 202414.6814.6813.0513.6013.6015,632
25 Apr 202412.7514.8012.7514.2014.2025,964
24 Apr 202412.7513.2512.6713.0013.0029,591
23 Apr 202412.9313.4512.5613.2413.2413,312
22 Apr 202413.4713.4712.0213.1913.1928,407
19 Apr 202413.0013.4013.0013.3813.381,087
18 Apr 202413.7513.7512.9113.2013.2017,354
16 Apr 202413.2413.5913.1513.1613.165,294
15 Apr 202413.1613.7013.0313.5913.591,149
12 Apr 202413.7514.4013.4013.4313.431,621
10 Apr 202413.1713.9013.1313.7113.7114,788
09 Apr 202413.6513.6513.0413.4413.442,388
08 Apr 202413.7513.7513.0213.5413.545,075
05 Apr 202413.9913.9913.1513.6913.692,951
04 Apr 202413.7513.9813.0013.3113.318,980
03 Apr 202412.1013.4912.1013.3913.3913,728
02 Apr 202413.0213.4513.0213.3413.34358
01 Apr 202413.0013.4613.0013.2413.2411,421
28 Mar 202413.4313.4312.1512.6112.616,128
27 Mar 202412.6813.3512.3212.6512.6536,479
26 Mar 202412.7913.2511.5012.9412.9431,170
22 Mar 202412.7512.9012.1112.7712.7714,210
21 Mar 202413.8013.8011.7512.5212.52129,259
20 Mar 202413.9013.9013.0113.6813.689,378
19 Mar 202413.1213.8413.0013.7413.745,953
18 Mar 202413.3913.4912.7513.3913.3951,874
15 Mar 2024------
14 Mar 202412.6714.0012.6713.9413.9414,246
13 Mar 202413.7614.3511.8312.6712.6788,018
12 Mar 202414.0014.6913.2513.8813.8810,724
11 Mar 202414.9914.9913.9914.3514.355,713
07 Mar 202415.0015.3914.3514.4414.447,559
06 Mar 202414.9514.9513.7614.5214.529,964
05 Mar 202416.2816.2814.5714.9514.9529,056
04 Mar 202416.7016.9715.5015.9915.993,514
01 Mar 202414.3016.8914.3015.5115.514,941
29 Feb 202415.3815.7014.7715.1915.1912,401
28 Feb 202416.0016.9514.6515.6915.6917,872
27 Feb 202416.1917.4016.1916.6816.6821,250
26 Feb 202417.4017.4016.2616.5216.5219,262
23 Feb 202417.6017.7016.5516.8816.8845,863
22 Feb 202414.8017.5014.8017.0317.03105,140
21 Feb 202415.5015.6014.8015.4315.4337,866
20 Feb 202414.9015.4814.5115.0415.0427,044
19 Feb 202415.1015.5014.7514.9614.9641,004
16 Feb 202414.8314.9514.0014.4014.403,754
15 Feb 202414.0014.6513.7214.3214.3215,075
14 Feb 202414.0014.0913.5014.0714.072,054
13 Feb 202413.9914.0013.1013.6313.6312,035
12 Feb 202414.7514.7513.2613.4813.4816,748
09 Feb 202414.7015.5014.1114.4314.4319,184
08 Feb 202415.4515.4514.2514.9414.9411,603
07 Feb 202414.6015.2014.2114.9114.9128,104
06 Feb 202415.9515.9513.2014.3214.3240,284
05 Feb 202415.6515.6514.8015.1615.1644,166
02 Feb 202415.7915.7914.5014.9614.9627,442
01 Feb 202414.0015.2514.0014.9614.9619,646
31 Jan 202414.2514.2513.7214.0014.0032,574
30 Jan 202413.9913.9913.1213.4613.4616,262
29 Jan 202413.5013.9913.2013.8913.894,134
25 Jan 202413.9914.1913.5613.6413.644,732
24 Jan 202414.2614.2613.6013.9113.9110,689
23 Jan 202414.0014.8513.5614.2614.2621,408
19 Jan 202414.9014.9013.2213.7113.7174,406
18 Jan 202414.7014.7014.1014.4814.481,862
17 Jan 202414.4514.8613.5214.6414.649,266
16 Jan 202414.8515.0013.5714.1214.125,823
15 Jan 202415.4515.4513.8014.9014.9013,254
12 Jan 202415.7915.7914.1414.6014.6018,007
11 Jan 202414.9415.4914.4015.0215.0249,625
10 Jan 202413.5015.1413.3214.8914.8923,504
09 Jan 202414.5014.5013.2914.4014.404,158
08 Jan 202414.8714.8713.1514.0614.0621,038
05 Jan 202413.0114.4513.0114.0014.0016,233
04 Jan 202413.4513.8912.6713.7313.7311,254
03 Jan 202413.2013.2512.5312.9912.996,768
02 Jan 202413.0013.4812.2513.2513.2523,947
01 Jan 202413.3513.8512.8513.1413.1410,633
29 Dec 202313.1513.8913.1013.1713.179,180
28 Dec 202314.9914.9913.0113.3013.3077,715
27 Dec 202312.3714.8412.3714.6914.69263,428
26 Dec 202312.5012.6012.0712.3712.372,980
22 Dec 202312.2512.4811.9012.3012.3021,720
21 Dec 202311.7512.1811.6112.0712.078,702
20 Dec 202311.8512.0011.3811.6011.6013,995
19 Dec 202312.7512.7511.0011.9411.9445,030
18 Dec 202312.3812.9412.1412.7612.769,130
15 Dec 202312.7512.7512.1512.5712.576,468
14 Dec 202312.9712.9912.2012.5412.5425,756
13 Dec 202311.9913.5011.0112.5812.5892,239
12 Dec 202311.9711.9711.4911.7711.776,684
11 Dec 202311.9912.1111.5511.6811.6824,358
08 Dec 202312.2012.2011.3011.6911.6940,550
07 Dec 202311.5512.2511.5511.9011.902,133
06 Dec 202311.5611.9911.5611.8811.884,130
05 Dec 202311.6611.9911.6611.8911.894,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...