Yuken India Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 11-Jun-2021 | 537 | 537 | 518 | 522 | 252 | 4.15 | 6,735 | 18.90 | -15 |
| 10-Jun-2021 | 518 | 544 | 518 | 525 | 320 | 5.13 | 7,344 | 25.80 | 6.80 |
| 09-Jun-2021 | 560 | 560 | 516 | 529 | 354 | 6.31 | 10,166 | 43.80 | -31 |
| 08-Jun-2021 | 545 | 562 | 441 | 541 | 1,125 | 41.60 | 67,158 | 121 | -3.90 |
| 07-Jun-2021 | 515 | 569 | 512 | 536 | 1,591 | 44 | 41,078 | 57 | 20.70 |
| 04-Jun-2021 | 506 | 529 | 505 | 516 | 275 | 6.43 | 11,683 | 24 | 9.85 |
| 03-Jun-2021 | 489 | 520 | 485 | 516 | 630 | 11.80 | 19,152 | 34.50 | 27.40 |
| 02-Jun-2021 | 463 | 495 | 460 | 485 | 155 | 4.25 | 7,428 | 35 | 22.40 |
| 01-Jun-2021 | 467 | 467 | 457 | 459 | 98 | 3.19 | 6,504 | 10 | -8.10 |
| 31-May-2021 | 455 | 467 | 455 | 460 | 72 | 4.76 | 10,026 | 11.90 | 4.85 |
| 28-May-2021 | 464 | 466 | 458 | 465 | 78 | 2.21 | 4,728 | 7.75 | 1.70 |
| 27-May-2021 | 466 | 466 | 450 | 456 | 378 | 35.30 | 66,112 | 16 | -10 |
| 26-May-2021 | 464 | 468 | 454 | 460 | 122 | 2.35 | 4,085 | 14 | -3.70 |
| 25-May-2021 | 456 | 466 | 452 | 453 | 147 | 3.62 | 5,870 | 14 | -2.80 |
| 24-May-2021 | 458 | 463 | 451 | 454 | 133 | 2.20 | 3,786 | 11.80 | -3.80 |
| 21-May-2021 | 460 | 465 | 453 | 457 | 118 | 2.75 | 4,367 | 11.90 | -3.10 |
| 20-May-2021 | 447 | 465 | 447 | 456 | 81 | 1.81 | 3,629 | 18 | 8.85 |
| 19-May-2021 | 454 | 463 | 454 | 457 | 37 | 0.53 | 963 | 9.05 | 3.40 |
| 18-May-2021 | 455 | 460 | 448 | 454 | 87 | 1.20 | 1,693 | 12 | -1.10 |
| 17-May-2021 | 452 | 473 | 447 | 458 | 130 | 1.84 | 2,747 | 26 | 5.85 |
| 14-May-2021 | 469 | 470 | 446 | 465 | 94 | 1.23 | 2,426 | 24 | -4.20 |
QuickLinks for Yuken India Ltd.
