NSE - Delayed Quote INR

Yaari Digital Integrated Services Limited (YAARI.NS)

Compare
12.61
+0.60
+(5.00%)
At close: 3:25:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202512.0212.6111.4012.6112.6154,927
Jan 17, 202512.5213.1411.8912.0112.01117,188
Jan 16, 202513.1813.1812.5212.5212.5225,662
Jan 15, 202513.8814.5013.1813.1813.187,645
Jan 14, 202514.3515.0013.8813.8813.8814,689
Jan 13, 202516.1516.1514.6214.6214.62456,632
Jan 10, 202515.3915.3915.3915.3915.39-
Jan 9, 202515.3915.3915.3915.3915.39-
Jan 8, 202515.3915.3915.3915.3915.39-
Jan 7, 202515.3915.3915.3915.3915.39-
Jan 6, 202515.2016.8015.2015.3915.39953,046
Jan 3, 202516.0016.0016.0016.0016.00-
Jan 2, 202516.0016.0016.0016.0016.00-
Jan 1, 202516.0016.0016.0016.0016.00-
Dec 31, 202416.0016.0016.0016.0016.00-
Dec 30, 202416.0016.0016.0016.0016.0025,010
Dec 27, 202416.8516.8516.8516.8516.85-
Dec 26, 202416.8516.8516.8516.8516.85-
Dec 24, 202416.8516.8516.8516.8516.85-
Dec 23, 202416.8516.8516.8516.8516.85717
Dec 20, 202417.7417.7417.7417.7417.74-
Dec 19, 202417.7417.7417.7417.7417.74-
Dec 18, 202417.7417.7417.7417.7417.74-
Dec 17, 202417.7417.7417.7417.7417.74-
Dec 16, 202417.7417.7417.7417.7417.741,046
Dec 13, 202418.6818.6818.6818.6818.68-
Dec 12, 202418.6818.6818.6818.6818.68-
Dec 11, 202418.7520.3018.6818.6818.68290,160
Dec 10, 202419.7919.8617.9719.6719.67415,268
Dec 9, 202418.1018.9218.1018.9218.92273,633
Dec 6, 202418.2318.2316.7518.0218.02504,880
Dec 5, 202417.3717.3716.2017.3717.37258,759
Dec 4, 202415.0116.5514.9816.5516.55181,794
Dec 3, 202415.8116.5015.7715.7715.77161,937
Dec 2, 202416.6017.3416.6016.6016.60262,887
Nov 29, 202417.4818.7017.4817.4817.48232,002
Nov 28, 202418.4118.4116.9118.4018.402,140,705
Nov 27, 202417.5417.5417.5417.5417.54175,136
Nov 26, 202416.7016.7116.3316.7116.71313,160
Nov 25, 202415.9115.9215.4115.9215.92445,930
Nov 22, 202415.2315.2314.7515.1715.17631,413
Nov 21, 202413.7114.5513.2614.5114.51976,464
Nov 19, 202413.3913.9913.3313.8613.86547,908
Nov 18, 202412.5613.3312.5613.3313.33245,836
Nov 14, 202412.5513.2112.3212.7012.70537,161
Nov 13, 202413.2013.2012.5912.5912.59185,996
Nov 12, 202413.1213.8112.8013.2613.26451,483
Nov 11, 202413.1013.1912.5013.1613.16575,431
Nov 8, 202413.0013.1912.4012.5712.57229,198
Nov 7, 202413.0013.2412.7612.9212.92206,392
Nov 6, 202413.2013.3012.1612.8112.81375,403
Nov 5, 202412.4813.0012.4212.7712.77106,698
Nov 4, 202412.8013.1012.1812.4812.48190,994
Nov 1, 202412.8512.9312.1212.6412.64198,856
Oct 31, 202411.9512.3311.7712.3312.33136,642
Oct 30, 202412.1012.2211.6011.7511.75159,379
Oct 29, 202412.2012.2311.5211.7311.73149,462
Oct 28, 202412.0512.4511.9112.0712.07113,579
Oct 25, 202413.4913.4912.4612.4612.46135,506
Oct 24, 202412.6513.2612.0513.1213.12237,047
Oct 23, 202412.9513.5512.5712.6312.63150,492
Oct 22, 202413.2113.6912.9612.9612.96168,763
Oct 21, 202413.6514.5913.6013.6513.65231,894
Oct 18, 202414.2714.6413.5213.9613.96737,498
Oct 17, 202413.4814.1413.0114.1314.131,181,378
Oct 16, 202414.8614.8613.4513.4713.472,767,297
Oct 15, 202414.1614.1614.1614.1614.16223,772
Oct 14, 202413.4913.4913.4913.4913.4967,033
Oct 11, 202412.8512.8512.8512.8512.8534,516
Oct 10, 202412.2412.2412.2412.2412.2471,617
Oct 9, 202411.4911.6611.0711.6611.66101,737
Oct 8, 202411.4011.4010.5511.1111.11103,070
Oct 7, 202411.7012.0010.9110.9710.97184,526
Oct 4, 202411.5011.8511.3511.4911.49276,765
Oct 3, 202411.3211.8411.2911.4311.4398,475
Oct 1, 202411.6011.6911.0011.2911.29269,655
Sep 30, 202411.1811.4910.9011.3611.3679,313
Sep 27, 202411.5011.7011.0911.1811.18199,820
Sep 26, 202410.9411.4510.8511.3911.3990,662
Sep 25, 202411.5011.9410.8110.9410.94235,798
Sep 24, 202411.7112.2011.2511.3811.38168,137
Sep 23, 202412.2512.2511.3611.8311.83116,872
Sep 20, 202411.9012.4011.9011.9211.9275,191
Sep 19, 202412.9012.9411.9212.1312.1375,713
Sep 18, 202412.7012.9912.2012.4912.49117,721
Sep 17, 202413.5213.5212.3012.7012.7079,577
Sep 16, 202412.8813.5212.8812.9512.95109,013
Sep 13, 202412.9913.2512.5012.8812.88112,474
Sep 12, 202412.5112.9912.5012.7312.7390,273
Sep 11, 202412.8013.2412.3512.5112.5187,588
Sep 10, 202412.9513.1812.5012.7812.7899,534
Sep 9, 202412.6612.9912.1112.7312.73132,539
Sep 6, 202413.3013.3012.6612.7212.72134,135
Sep 5, 202413.5913.6013.0013.3313.33204,011
Sep 4, 202412.9013.6612.7013.6613.66567,531
Sep 3, 202413.5913.6012.9213.0113.01512,495
Sep 2, 202414.1714.1713.4013.6013.601,187,522
Aug 30, 202413.5713.5712.4013.5013.503,529,819
Aug 29, 202412.9312.9312.9312.9312.93218,284
Aug 28, 202412.3212.3212.3212.3212.32137,349
Aug 27, 202411.7411.7411.7411.7411.74104,736
Aug 26, 202411.0211.1910.9111.1911.19171,436
Aug 23, 202410.6411.1110.3010.6610.66437,015
Aug 22, 202410.3510.6610.0610.5910.59493,085
Aug 21, 202410.0010.359.9810.1610.16100,615
Aug 20, 202410.2210.299.899.999.99295,591
Aug 19, 20249.9510.179.5010.0310.03204,906
Aug 16, 20249.9010.009.709.829.8259,488
Aug 14, 20249.9410.439.619.849.84209,037
Aug 13, 202410.3010.359.909.949.9461,442
Aug 12, 20249.9510.109.4210.0210.02458,740
Aug 9, 202410.0510.079.809.869.86108,911
Aug 8, 202410.0810.259.809.909.90105,675
Aug 7, 202410.5310.5310.0010.0810.08215,198
Aug 6, 202410.1510.7510.1510.3810.38821,461
Aug 5, 202410.7911.0010.2410.2410.24458,333
Aug 2, 202410.7810.7810.3110.7810.781,225,016
Aug 1, 202410.2710.2710.2710.2710.2766,199
Jul 31, 20249.799.799.799.799.7999,201
Jul 30, 20248.999.338.999.339.332,264,733
Jul 29, 20249.109.108.848.898.892,091,598
Jul 26, 20249.359.358.858.938.93263,864
Jul 25, 20249.309.308.928.988.98306,050
Jul 24, 20249.459.519.199.209.20306,492
Jul 23, 20249.759.759.359.419.41136,579
Jul 22, 202410.0010.059.609.669.6682,554
Jul 19, 202410.1910.199.659.839.83344,828
Jul 18, 202410.0110.439.909.999.9993,597
Jul 16, 202410.4010.459.959.989.98468,621
Jul 15, 202410.2010.259.759.979.97138,931
Jul 12, 202410.1010.109.909.999.99492,246
Jul 11, 202410.1010.109.909.989.98131,864
Jul 10, 202410.1510.259.9510.0110.01159,459
Jul 9, 202410.3010.3110.0010.0810.08280,222
Jul 8, 202410.4510.5010.0910.1910.19318,197
Jul 5, 202410.5210.6010.2910.3410.34575,455
Jul 4, 202410.8010.8010.3610.5210.52684,645
Jul 3, 202410.4010.8210.3110.5310.53724,379
Jul 2, 202410.4010.6010.0510.3110.31360,852
Jul 1, 202410.5010.5010.1510.3110.31353,601
Jun 28, 202410.5510.8010.3010.4910.49203,332
Jun 27, 202410.4910.6010.3110.4910.49184,908
Jun 26, 202410.4610.8010.3010.4910.49165,322
Jun 25, 202410.4010.8710.4010.4610.46239,037
Jun 24, 202410.6010.7010.2610.3610.36206,689
Jun 21, 202410.1910.6010.1910.3910.3977,197
Jun 20, 202410.7410.7410.2010.4410.4490,171
Jun 19, 202410.7010.7010.4010.6510.65135,083
Jun 18, 202410.7610.9710.3510.5910.59114,073
Jun 14, 202410.9410.9910.3010.7610.76212,331
Jun 13, 202410.7010.9010.7010.7310.7388,235
Jun 12, 202410.8810.9010.4010.7410.7464,134
Jun 11, 202410.2210.9010.2210.6210.6292,704
Jun 10, 202410.7511.0010.2510.4910.4972,145
Jun 7, 202410.6011.1010.4010.6010.60159,456
Jun 6, 202410.0010.7510.0010.6010.6040,487
Jun 5, 202410.3010.7510.0010.3010.3030,607
Jun 4, 202410.9010.9010.2010.2510.25110,301
Jun 3, 202410.9511.0010.3510.7010.70144,681
May 31, 202410.7011.0010.4510.5010.5096,694
May 30, 202411.2011.2010.4510.8510.8591,410
May 29, 202411.1011.4510.6010.7510.7582,204
May 28, 202411.2511.4010.8010.9510.95160,241
May 27, 202411.7011.8511.0011.1511.15146,783
May 24, 202411.3511.8011.1011.4511.45235,304
May 23, 202411.7011.9511.0011.4511.4553,074
May 22, 202411.9011.9011.2011.5011.5089,155
May 21, 202411.6011.6011.0011.5011.50167,110
May 17, 202410.9511.1510.9510.9510.9516,522
May 16, 202411.1511.1511.0511.1511.1536,386
May 15, 202410.9510.9510.8510.9510.9566,163
May 14, 202410.7510.9510.7510.7510.7525,205
May 13, 202410.9510.9510.9510.9510.9531,238
May 10, 202411.1511.3511.1511.1511.1526,221
May 9, 202411.3511.6511.3511.3511.3511,496
May 8, 202411.5511.5511.3511.5511.5552,130
May 7, 202411.5511.8011.5511.5511.5517,307
May 6, 202411.7511.7511.6011.7511.7566,898
May 3, 202411.8011.8011.8011.8011.8083,121
May 2, 202411.6011.6011.2011.6011.6091,473
Apr 30, 202411.4011.4511.0511.4011.4076,740
Apr 29, 202411.2511.4511.2511.2511.2531,522
Apr 26, 202411.4511.4511.4511.4511.45182,043
Apr 25, 202411.6512.0011.6511.6511.6588,623
Apr 24, 202411.8012.1011.8011.8011.80116,147
Apr 23, 202411.9011.9011.9011.9011.9095,244
Apr 22, 202411.7011.7011.7011.7011.70135,658
Apr 19, 202411.5011.5011.3011.5011.50146,918
Apr 18, 202411.3011.3011.3011.3011.30153,922
Apr 16, 202411.1011.1011.1011.1011.10181,789
Apr 15, 202410.9010.9010.8010.9010.90149,186
Apr 12, 202410.7010.7010.7010.7010.7083,977
Apr 10, 202410.5010.5010.5010.5010.5067,399
Apr 9, 202410.3010.3010.3010.3010.3081,577
Apr 8, 202410.1010.109.9510.1010.10103,631
Apr 5, 20249.959.959.859.959.9528,011
Apr 4, 20249.859.859.859.859.85162,312
Apr 3, 20249.709.709.709.709.7011,139
Apr 2, 20249.559.559.559.559.5521,466
Apr 1, 20249.409.409.109.409.4042,871
Mar 28, 20249.259.259.259.259.2588,978
Mar 27, 20249.409.409.409.409.4058,987
Mar 26, 20249.609.609.609.609.60253,498
Mar 22, 202410.2010.209.309.809.80447,471
Mar 21, 20249.759.759.759.759.7529,643
Mar 20, 20249.309.309.309.309.3046,600
Mar 19, 20248.908.908.908.908.9083,743
Mar 18, 20248.508.508.508.508.5047,578
Mar 15, 20248.008.107.408.108.10351,753
Mar 14, 20247.757.757.757.757.75221,744
Mar 13, 20247.107.406.707.407.40189,766
Mar 12, 20247.107.107.057.057.05122,471
Mar 11, 20247.757.757.407.407.40164,954
Mar 7, 20247.908.507.757.757.7591,897
Mar 6, 20248.158.908.158.158.15150,156
Mar 5, 20249.009.008.558.558.55123,134
Mar 4, 20249.509.909.009.009.00103,151
Mar 1, 20249.9510.009.359.809.8087,854
Feb 29, 20249.7510.009.309.859.8552,592
Feb 28, 20249.8010.209.459.759.7573,370
Feb 27, 202410.2010.209.859.959.9579,123
Feb 26, 20249.9010.459.6510.2510.25117,782
Feb 23, 202410.1510.309.9010.0510.0573,823
Feb 22, 202410.0510.3010.0010.3010.3042,020
Feb 21, 202410.5010.509.759.859.8586,795
Feb 20, 202410.3510.709.9010.2010.2063,302
Feb 19, 202410.2510.8510.2510.3510.3588,470
Feb 16, 20249.9010.909.9010.7510.7563,224
Feb 15, 202411.2011.2010.3010.4010.4045,335
Feb 14, 202410.1011.0010.1010.8010.80104,760
Feb 13, 202411.6511.6510.6010.6010.6074,737
Feb 12, 202411.7012.1511.1511.1511.1566,704
Feb 9, 202411.9512.0511.1011.7011.70105,558
Feb 8, 202412.4012.4011.3511.5011.5093,025
Feb 7, 202411.5012.0511.0011.9511.9598,682
Feb 6, 202412.0512.0511.4511.5011.50119,133
Feb 5, 202412.2012.6011.5012.0512.05108,636
Feb 2, 202412.0512.7511.7512.0012.00129,836
Feb 1, 202412.3512.9512.1012.1512.1588,219
Jan 31, 202412.1512.7511.5512.3512.35112,760
Jan 30, 202411.8512.4011.3512.1512.1578,267
Jan 29, 202411.4011.9511.0011.8511.85138,695
Jan 25, 202411.9011.9011.5011.5011.50114,802
Jan 24, 202412.3012.7012.1012.1012.1042,471
Jan 23, 202413.5013.5012.7012.7012.70119,309

Related Tickers

DHANI.NS Dhani Services Limited
93.60
+6.38%
 
NORTHARC.NS Northern Arc Capital Limited
210.53
+0.27%
 
SBFC.NS SBFC Finance Limited
89.97
+3.93%
 
IIFL.NS IIFL Finance Limited
402.00
+0.71%
 
POONAWALLA.NS Poonawalla Fincorp Limited
319.25
+1.66%
 
IFCI.NS IFCI Limited
57.96
+3.48%
 
RECLTD.NS REC Limited
490.75
+1.74%
 
PFC.NS Power Finance Corporation Limited
436.90
+0.80%
 
IRFC.NS Indian Railway Finance Corporation Limited
146.70
+0.35%
 
IREDA.NS Indian Renewable Energy Development Agency Limited
207.89
+0.38%