Yuken India Share Price History

Yuken India

CMP as on27-Nov-20 15:42

₹ 491.10
-0.95 -0.19%

Open

₹ 507.00

Turnover (lac)

₹ 35

Prev. Close

₹ 492.05

Day's Vol (shares)

₹ 2,989

Day's Range

₹ 486.00
₹ 510.00

Yuken India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 507 510 486 504 99 1.50 2,604 24 -3.20
26-Nov-2020 472 504 472 492 139 1.25 2,126 32 20.10
25-Nov-2020 510 522 482 487 290 1.70 2,295 40 -23
24-Nov-2020 509 509 482 503 139 0.99 1,528 27 -6.30
23-Nov-2020 471 518 471 495 204 1.53 2,334 47 23.80
20-Nov-2020 445 525 441 493 291 15.70 31,299 83.80 48.20
19-Nov-2020 464 474 438 447 138 1.58 2,594 36 -17
18-Nov-2020 454 454 441 446 44 0.34 730 13 -7.60
17-Nov-2020 452 458 437 446 225 5.15 9,759 21.50 -6.10
14-Nov-2020 459 464 440 457 80 1.71 3,218 23.60 -1.80
13-Nov-2020 443 455 440 445 169 52.90 116,600 15 2.35
12-Nov-2020 450 460 440 455 112 1.55 2,668 20 5.65
11-Nov-2020 447 455 432 447 108 1.44 2,166 23 -0.30
10-Nov-2020 440 448 431 437 63 0.67 1,382 17.50 -2.90
09-Nov-2020 448 450 432 444 107 2.73 4,826 18 -4.30
06-Nov-2020 431 457 430 448 58 0.13 232 27 16.70
05-Nov-2020 445 450 427 446 42 0.17 304 22.90 1.40
04-Nov-2020 451 451 439 446 29 0.35 378 11.90 -4.80
03-Nov-2020 458 458 436 439 63 0.21 360 22.50 -19
02-Nov-2020 442 459 422 451 49 0.14 242 36.80 8.50
30-Oct-2020 449 460 434 451 141 4.02 7,480 26 2.25
29-Oct-2020 441 447 426 442 127 4.93 10,473 21.50 0.90
28-Oct-2020 430 449 400 433 257 9.97 18,898 49 3.15