UK markets open in 3 hours 38 minutes
NIKKEI 225
38,303.39 -531.71 (-1.37%) HANG SENG
18,535.80 +56.43 (+0.31%) CRUDE OIL
78.05 -0.33 (-0.42%) GOLD FUTURES
2,323.90 -0.30 (-0.01%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,182.37 -779.93 (-1.53%)
Yuken India Limited (YUKEN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 19 Jan 2024 | 721.50 | 746.75 | 721.50 | 729.00 | 729.00 | 868 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 718.30 | 732.10 | 706.25 | 712.75 | 712.75 | 158 |
| 16 Jan 2024 | 775.00 | 775.00 | 709.35 | 714.20 | 714.20 | 585 |
| 15 Jan 2024 | 733.00 | 742.65 | 716.50 | 725.75 | 725.75 | 1,403 |
| 12 Jan 2024 | 738.00 | 745.00 | 733.60 | 742.00 | 742.00 | 304 |
| 11 Jan 2024 | 788.00 | 788.00 | 728.20 | 729.55 | 729.55 | 616 |
| 10 Jan 2024 | 748.05 | 749.95 | 733.55 | 734.45 | 734.45 | 227 |
| 09 Jan 2024 | 748.00 | 765.00 | 736.00 | 739.50 | 739.50 | 1,679 |
| 08 Jan 2024 | 743.85 | 744.20 | 725.95 | 738.60 | 738.60 | 358 |
| 05 Jan 2024 | 756.85 | 756.85 | 734.15 | 739.45 | 739.45 | 277 |
| 04 Jan 2024 | 764.55 | 770.00 | 737.80 | 742.00 | 742.00 | 4,905 |
| 03 Jan 2024 | 695.00 | 767.00 | 686.55 | 759.20 | 759.20 | 6,382 |
| 02 Jan 2024 | 704.85 | 708.00 | 683.00 | 695.60 | 695.60 | 1,138 |
| 01 Jan 2024 | 718.50 | 723.25 | 692.20 | 704.70 | 704.70 | 278 |
| 29 Dec 2023 | 711.50 | 719.55 | 692.70 | 715.00 | 715.00 | 644 |
| 28 Dec 2023 | 701.95 | 717.25 | 689.70 | 711.90 | 711.90 | 1,023 |
| 27 Dec 2023 | 706.80 | 720.30 | 701.50 | 712.85 | 712.85 | 539 |
| 26 Dec 2023 | 660.40 | 719.90 | 651.00 | 695.70 | 695.70 | 1,019 |
| 22 Dec 2023 | 652.40 | 655.35 | 650.55 | 650.80 | 650.80 | 138 |
| 21 Dec 2023 | 651.45 | 657.10 | 649.40 | 653.45 | 653.45 | 453 |
| 20 Dec 2023 | 678.00 | 678.00 | 655.90 | 658.75 | 658.75 | 611 |
| 19 Dec 2023 | 679.25 | 679.65 | 659.75 | 673.85 | 673.85 | 1,668 |
| 18 Dec 2023 | 691.55 | 692.00 | 676.00 | 676.60 | 676.60 | 852 |
| 15 Dec 2023 | 672.25 | 691.20 | 654.75 | 689.45 | 689.45 | 1,444 |
| 14 Dec 2023 | 685.05 | 685.05 | 676.75 | 678.60 | 678.60 | 269 |
| 13 Dec 2023 | 686.05 | 686.05 | 680.60 | 681.20 | 681.20 | 66 |
| 12 Dec 2023 | 692.15 | 692.15 | 676.65 | 684.35 | 684.35 | 1,397 |
| 11 Dec 2023 | 693.50 | 696.55 | 679.95 | 681.50 | 681.50 | 985 |
| 08 Dec 2023 | 690.05 | 693.95 | 681.70 | 685.10 | 685.10 | 383 |
| 07 Dec 2023 | 686.10 | 695.05 | 686.10 | 692.10 | 692.10 | 290 |
| *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.