Yuken India Share Price History

Yuken India

CMP as on26-Feb-21 15:42

₹ 484.95
1.2 0.25%

Open

₹ 499.70

Turnover (lac)

₹ 35

Prev. Close

₹ 483.75

Day's Vol (shares)

₹ 2,661

Day's Range

₹ 472.00
₹ 499.70

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 ()
26-Feb-2021 500 500 472 488 121 1.30 2,500 27.70 -11
25-Feb-2021 500 500 480 484 64 0.41 687 20 -16
24-Feb-2021 500 510 482 489 163 2.64 3,881 28 -11
23-Feb-2021 495 507 486 498 208 8.26 15,322 21.40 3
22-Feb-2021 499 500 490 499 70 0.61 1,123 9.55 0.20
19-Feb-2021 509 509 481 492 66 0.76 1,474 27.80 -17
18-Feb-2021 500 510 486 490 89 0.31 474 23.70 -9.60
17-Feb-2021 509 509 480 499 137 2.34 4,458 28.90 -10
16-Feb-2021 530 530 495 496 118 1.99 3,804 35.50 -34
15-Feb-2021 540 540 505 509 172 2.35 4,327 35 -31
12-Feb-2021 540 555 512 531 314 4.76 6,978 43.50 -9.50
11-Feb-2021 516 540 502 535 424 20.20 33,142 38 18.80
10-Feb-2021 504 517 498 503 119 0.75 1,226 18.90 -1
09-Feb-2021 520 520 500 503 245 4.17 7,346 20 -17
08-Feb-2021 499 520 480 513 540 5.36 7,735 39.80 13.90
05-Feb-2021 482 489 465 486 210 4.11 7,990 24 4
04-Feb-2021 475 475 448 470 223 2.80 4,776 27 -5.10
03-Feb-2021 468 475 441 463 289 3.38 5,830 33.80 -5.40
02-Feb-2021 440 478 420 450 414 7.24 13,488 58 10.10
01-Feb-2021 438 438 419 423 67 1.16 2,396 19.40 -15
29-Jan-2021 450 450 420 430 185 1.86 2,742 30 -20
28-Jan-2021 452 452 418 435 99 1.17 1,488 33.80 -17
27-Jan-2021 430 442 430 436 127 0.50 901 12 5.40
Open ZERO Brokerage Demat Account