Yuken India Limited YUKEN
NSE · India · Producer Manufacturing
INR 1,140.00+8.90 (+0.79%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,141.40 | +0.91% | INR 1,134.40 | INR 1,152.00 | INR 1,072.10 | 15.05K |
| 2026-09-30 | INR 1,131.10 | +0.04% | INR 1,138.95 | INR 1,139.00 | INR 1,088.95 | 10.73K |
| 2026-09-29 | INR 1,130.70 | +0.43% | INR 1,121.70 | INR 1,141.00 | INR 1,103.10 | 15.66K |
| 2026-09-28 | INR 1,125.85 | -0.16% | INR 1,149.00 | INR 1,149.00 | INR 1,088.05 | 14.99K |
| 2026-09-25 | INR 1,127.60 | -0.01% | INR 1,127.10 | INR 1,136.25 | INR 1,093.80 | 11.78K |
| 2026-09-24 | INR 1,127.75 | -0.98% | INR 1,146.00 | INR 1,146.00 | INR 1,109.70 | 7.86K |
| 2026-09-23 | INR 1,138.90 | +0.08% | INR 1,141.90 | INR 1,148.00 | INR 1,110.05 | 11.51K |
| 2026-09-22 | INR 1,137.95 | +1.08% | INR 1,138.45 | INR 1,149.00 | INR 1,071.70 | 32.76K |
| 2026-09-21 | INR 1,125.80 | -1.18% | INR 1,149.90 | INR 1,149.90 | INR 1,102.55 | 15.95K |
| 2026-09-18 | INR 1,139.20 | +1.43% | INR 1,123.10 | INR 1,149.00 | INR 1,078.40 | 26.38K |
| 2026-09-17 | INR 1,123.10 | -1.04% | INR 1,140.00 | INR 1,140.00 | INR 1,114.65 | 21.24K |
| 2026-09-16 | INR 1,134.95 | +5.32% | INR 1,077.60 | INR 1,153.85 | INR 1,029.35 | 66.94K |
| 2026-09-15 | INR 1,077.60 | -3.25% | INR 1,124.00 | INR 1,124.00 | INR 1,046.00 | 43.27K |
| 2026-09-11 | INR 1,113.75 | +2.58% | INR 1,085.70 | INR 1,124.85 | INR 1,060.55 | 35.43K |
| 2026-09-10 | INR 1,085.70 | +1.69% | INR 1,079.70 | INR 1,134.70 | INR 1,061.30 | 120.55K |
| 2026-09-09 | INR 1,067.70 | +4.95% | INR 1,018.00 | INR 1,084.00 | INR 1,000.10 | 38.38K |
| 2026-09-08 | INR 1,017.35 | +1.17% | INR 1,016.00 | INR 1,050.95 | INR 968.10 | 23.73K |
| 2026-09-07 | INR 1,005.60 | -0.51% | INR 1,015.85 | INR 1,024.05 | INR 994.30 | 9.29K |
| 2026-09-04 | INR 1,010.80 | +0.07% | INR 1,010.05 | INR 1,024.95 | INR 999.00 | 9.12K |
| 2026-09-03 | INR 1,010.05 | +4.42% | INR 975.00 | INR 1,028.50 | INR 971.50 | 30.89K |
| 2026-09-02 | INR 967.25 | -0.49% | INR 975.00 | INR 990.00 | INR 951.05 | 12.58K |
| 2026-09-01 | INR 972.05 | -1.72% | INR 962.75 | INR 991.00 | INR 954.50 | 9.35K |
| 2026-08-31 | INR 989.10 | -0.43% | INR 990.00 | INR 1,009.00 | INR 976.60 | 12.67K |
| 2026-08-28 | INR 993.40 | +6.97% | INR 937.25 | INR 1,004.40 | INR 930.25 | 43.93K |
| 2026-08-27 | INR 928.70 | -1.08% | INR 939.00 | INR 951.00 | INR 923.00 | 8.67K |
| 2026-08-26 | INR 938.85 | -0.49% | INR 948.55 | INR 961.50 | INR 936.85 | 3.07K |
| 2026-08-25 | INR 943.45 | +1.11% | INR 941.95 | INR 960.00 | INR 941.95 | 6.56K |
| 2026-08-24 | INR 933.10 | -3.27% | INR 979.90 | INR 988.00 | INR 923.30 | 17.58K |
| 2026-08-21 | INR 964.60 | +1.29% | INR 952.35 | INR 982.85 | INR 936.10 | 34.55K |
| 2026-08-20 | INR 952.35 | +1.54% | INR 949.00 | INR 978.00 | INR 934.05 | 60.79K |
| 2026-08-19 | INR 937.90 | +6.34% | INR 900.00 | INR 949.70 | INR 882.55 | 79.14K |
| 2026-08-18 | INR 881.95 | +7.30% | INR 836.10 | INR 892.30 | INR 814.10 | 23.83K |
| 2026-08-17 | INR 821.95 | -3.66% | INR 854.00 | INR 865.25 | INR 812.00 | 3.78K |
| 2026-08-14 | INR 853.20 | +0.89% | INR 845.65 | INR 869.00 | INR 833.05 | 7.71K |
| 2026-08-13 | INR 845.65 | -0.06% | INR 864.00 | INR 864.00 | INR 826.10 | 8.56K |
| 2026-08-12 | INR 846.20 | +5.09% | INR 799.00 | INR 864.40 | INR 797.70 | 37.58K |
| 2026-08-11 | INR 805.20 | +0.09% | INR 805.25 | INR 819.05 | INR 795.05 | 11.29K |
| 2026-08-10 | INR 804.50 | +0.56% | INR 800.00 | INR 809.10 | INR 786.30 | 5.44K |
| 2026-08-07 | INR 800.05 | -0.42% | INR 809.00 | INR 820.45 | INR 793.15 | 9.86K |
| 2026-08-06 | INR 803.40 | +7.21% | INR 749.55 | INR 827.40 | INR 741.05 | 26.60K |
| 2026-08-05 | INR 749.40 | +4.83% | INR 714.90 | INR 765.90 | INR 708.10 | 47.10K |
| 2026-08-04 | INR 714.90 | -0.51% | INR 719.10 | INR 722.00 | INR 712.00 | 2.80K |
| 2026-08-03 | INR 718.60 | -0.04% | INR 724.00 | INR 736.35 | INR 710.30 | 10.58K |
| 2026-07-31 | INR 718.90 | +1.32% | INR 713.25 | INR 720.10 | INR 709.50 | 5.92K |
| 2026-07-30 | INR 709.50 | -0.39% | INR 714.85 | INR 720.00 | INR 702.05 | 5.94K |
| 2026-07-29 | INR 712.25 | +1.52% | INR 710.10 | INR 715.00 | INR 695.00 | 5.40K |
| 2026-07-28 | INR 701.60 | -1.26% | INR 710.35 | INR 717.50 | INR 695.00 | 7.35K |
| 2026-07-27 | INR 710.55 | +0.32% | INR 718.80 | INR 718.80 | INR 701.00 | 5.94K |
| 2026-07-24 | INR 708.25 | -0.21% | INR 709.65 | INR 719.50 | INR 703.60 | 2.72K |
| 2026-07-23 | INR 709.75 | -1.03% | INR 717.00 | INR 719.50 | INR 705.00 | 1.92K |
| 2026-07-22 | INR 717.15 | -0.27% | INR 716.00 | INR 720.00 | INR 707.45 | 3.96K |
| 2026-07-21 | INR 719.10 | +0.95% | INR 701.10 | INR 729.00 | INR 701.05 | 6.33K |
| 2026-07-20 | INR 712.35 | -3.66% | INR 725.00 | INR 749.75 | INR 697.00 | 30.14K |
| 2026-07-17 | INR 739.45 | -2.26% | INR 760.30 | INR 769.20 | INR 736.00 | 5.57K |
| 2026-07-16 | INR 756.55 | +0.56% | INR 748.60 | INR 768.00 | INR 747.95 | 14.26K |
| 2026-07-15 | INR 752.35 | +0.10% | INR 741.50 | INR 766.95 | INR 741.50 | 9.71K |
| 2026-07-14 | INR 751.60 | -2.00% | INR 766.35 | INR 770.20 | INR 750.00 | 8.38K |
| 2026-07-13 | INR 766.90 | -0.80% | INR 773.05 | INR 780.00 | INR 761.00 | 10.86K |
| 2026-07-10 | INR 773.05 | +2.86% | INR 760.20 | INR 786.95 | INR 758.05 | 11.48K |
| 2026-07-09 | INR 751.55 | -0.75% | INR 764.85 | INR 764.85 | INR 750.10 | 4.98K |
| 2026-07-08 | INR 757.25 | -1.38% | INR 767.85 | INR 772.20 | INR 750.10 | 9.54K |
| 2026-07-07 | INR 767.85 | +0.39% | INR 764.00 | INR 779.10 | INR 757.00 | 8.32K |
| 2026-07-06 | INR 764.90 | -2.26% | INR 775.00 | INR 783.30 | INR 752.05 | 14.89K |
| 2026-07-03 | INR 782.55 | +0.15% | INR 789.85 | INR 791.40 | INR 762.50 | 14.88K |
| 2026-07-02 | INR 781.40 | +1.03% | INR 789.00 | INR 791.60 | INR 765.75 | 6.64K |
| 2026-07-01 | INR 773.45 | +0.90% | INR 774.00 | INR 795.00 | INR 768.00 | 7.90K |
| 2026-06-30 | INR 766.55 | +5.00% | INR 731.20 | INR 779.20 | INR 730.00 | 20.26K |
| 2026-06-29 | INR 730.05 | -2.52% | INR 747.50 | INR 747.50 | INR 723.30 | 9.86K |
| 2026-06-26 | INR 748.95 | 0.00% | INR 748.95 | INR 748.95 | INR 748.95 | 0 |
| 2026-06-25 | INR 748.95 | -0.06% | INR 767.00 | INR 778.65 | INR 738.05 | 12.75K |
| 2026-06-24 | INR 749.40 | +1.32% | INR 749.00 | INR 757.45 | INR 732.05 | 7.90K |
| 2026-06-23 | INR 739.65 | +2.54% | INR 715.00 | INR 766.00 | INR 715.00 | 13.90K |
| 2026-06-22 | INR 721.35 | +4.17% | INR 699.40 | INR 728.40 | INR 699.40 | 18.66K |
| 2026-06-19 | INR 692.45 | -1.35% | INR 703.70 | INR 708.50 | INR 687.00 | 4.01K |
| 2026-06-18 | INR 701.90 | +1.20% | INR 693.95 | INR 708.45 | INR 692.20 | 4.44K |
| 2026-06-17 | INR 693.55 | +0.61% | INR 701.70 | INR 703.65 | INR 685.00 | 7.56K |
| 2026-06-16 | INR 689.35 | -0.76% | INR 695.65 | INR 704.90 | INR 687.00 | 4.82K |
| 2026-06-15 | INR 694.65 | +1.41% | INR 698.70 | INR 717.45 | INR 680.95 | 17.96K |
| 2026-06-12 | INR 685.00 | +2.05% | INR 675.10 | INR 690.00 | INR 670.00 | 12.97K |
| 2026-06-11 | INR 671.25 | -0.04% | INR 686.00 | INR 686.00 | INR 670.00 | 1.15K |
| 2026-06-10 | INR 671.55 | -0.92% | INR 691.05 | INR 692.30 | INR 670.10 | 4.98K |
| 2026-06-09 | INR 677.80 | -0.32% | INR 680.00 | INR 687.95 | INR 675.45 | 1.51K |
| 2026-06-08 | INR 680.00 | -0.64% | INR 690.00 | INR 693.90 | INR 677.30 | 2.90K |
| 2026-06-05 | INR 684.40 | -0.08% | INR 697.80 | INR 698.00 | INR 680.80 | 3.39K |
| 2026-06-04 | INR 684.95 | -1.34% | INR 687.00 | INR 701.00 | INR 681.85 | 37.64K |
| 2026-06-03 | INR 694.25 | +2.29% | INR 680.05 | INR 708.70 | INR 675.00 | 5.80K |
| 2026-06-02 | INR 678.70 | +0.26% | INR 675.00 | INR 693.45 | INR 669.60 | 5.11K |
| 2026-06-01 | INR 676.95 | -2.70% | INR 705.00 | INR 705.00 | INR 676.45 | 4.22K |
| 2026-05-29 | INR 695.75 | +3.06% | INR 671.75 | INR 702.00 | INR 665.40 | 19.31K |
| 2026-05-28 | INR 675.10 | 0.00% | INR 675.10 | INR 675.10 | INR 675.10 | 0 |