YUKEN Historical Share Price Data

Yuken India

CMP as on 02-Dec-22 15:30

500.00

-2.85 -0.57%

Open

₹ 498.05

Turnover (lac)

₹ 26

Prev. Close

₹ 502.85

Day's Vol (shares)

₹ 5,145

Day's Range (₹)

₹ 497.50

₹ 506.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
02-Dec-2022	498	506	498	500	436	2.58	3,330	8.50	2.05
01-Dec-2022	510	514	501	503	338	2.51	3,438	12.50	-7.10
30-Nov-2022	506	510	488	506	563	5.58	6,721	22.60	0.70
29-Nov-2022	498	514	493	505	281	2.54	3,591	21.20	6.55
28-Nov-2022	508	508	494	498	282	4.26	7,781	13.80	-9.70
25-Nov-2022	495	502	495	500	264	1.46	2,072	7.70	4.50
24-Nov-2022	505	508	492	499	594	4.48	5,157	16	-5.80
23-Nov-2022	487	564	482	490	1,328	132	207,632	81.70	2.90
22-Nov-2022	480	490	463	480	319	1.45	1,540	27.40	0.20
21-Nov-2022	485	490	478	485	299	0.80	872	11.50	-0.10
18-Nov-2022	471	488	469	482	937	3.53	3,936	19	11.20
17-Nov-2022	471	494	462	484	538	3.23	4,437	31.80	13.30
16-Nov-2022	485	490	470	474	278	1.48	1,945	19.60	-12
15-Nov-2022	505	505	480	483	215	0.95	1,225	24.90	-22
14-Nov-2022	480	534	468	500	669	27	53,803	65.90	20.10
11-Nov-2022	472	485	465	473	849	28.70	56,812	20.40	0.45
10-Nov-2022	511	515	463	475	1,068	10.20	15,389	52.40	-36
09-Nov-2022	525	539	515	518	829	2.89	2,685	24.20	-6.80
07-Nov-2022	527	542	519	527	547	5.76	8,455	23.10	0.10
04-Nov-2022	532	539	528	530	152	18.80	34,932	10.50	-2.20
03-Nov-2022	540	559	529	532	881	25.20	41,041	29.90	-7.70