Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Yasho Industries Limited (YASHO.NS)

1,681.60
-43.70
(-2.53%)
At close: April 25 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,725.301,725.301,658.201,681.601,681.609,976
Apr 24, 20251,770.001,778.401,719.901,725.301,725.3013,660
Apr 23, 20251,799.001,807.901,766.101,779.201,779.204,862
Apr 22, 20251,745.201,804.501,740.801,776.001,776.007,049
Apr 21, 20251,741.001,817.401,741.001,758.401,758.4012,375
Apr 17, 20251,733.501,769.001,729.001,760.801,760.803,464
Apr 16, 20251,724.001,770.001,718.201,743.201,743.205,018
Apr 15, 20251,708.401,749.001,703.101,723.401,723.404,042
Apr 11, 20251,679.901,715.451,650.001,693.201,693.205,471
Apr 9, 20251,640.001,667.901,614.001,645.401,645.404,887
Apr 8, 20251,669.451,699.001,640.001,645.551,645.556,144
Apr 7, 20251,709.951,709.951,615.001,644.801,644.8013,402
Apr 4, 20251,735.001,757.901,702.301,716.051,716.054,480
Apr 3, 20251,746.001,755.051,710.051,729.101,729.107,568
Apr 2, 20251,753.951,753.951,727.001,746.051,746.052,812
Apr 1, 20251,719.551,759.901,710.001,747.551,747.556,845
Mar 28, 20251,742.051,786.801,704.101,719.551,719.559,338
Mar 27, 20251,727.051,771.001,726.901,742.051,742.055,796
Mar 26, 20251,745.001,762.001,720.001,734.201,734.205,425
Mar 25, 20251,837.701,837.701,730.001,736.351,736.3519,428
Mar 24, 20251,747.601,830.001,747.601,810.551,810.5521,312
Mar 21, 20251,792.501,813.701,720.051,731.051,731.0522,392
Mar 20, 20251,881.501,885.501,777.651,784.751,784.755,132
Mar 19, 20251,778.651,880.101,765.001,862.851,862.857,983
Mar 18, 20251,723.001,810.501,708.051,796.551,796.557,699
Mar 17, 20251,752.451,753.201,708.051,722.901,722.903,994
Mar 13, 20251,762.701,770.251,740.001,752.451,752.452,682
Mar 12, 20251,771.201,796.351,740.001,754.801,754.804,227
Mar 11, 20251,778.001,798.001,721.601,753.651,753.656,649
Mar 10, 20251,855.501,874.001,760.001,775.901,775.903,198
Mar 7, 20251,813.251,886.751,793.001,855.501,855.504,591
Mar 6, 20251,780.051,822.001,776.051,804.301,804.306,425
Mar 5, 20251,725.301,790.001,718.051,775.751,775.754,209
Mar 4, 20251,750.001,764.401,709.501,725.301,725.306,177
Mar 3, 20251,744.001,771.951,622.501,745.151,745.1517,868
Feb 28, 20251,730.051,785.251,708.001,745.651,745.659,506
Feb 27, 20251,739.951,811.401,702.001,758.651,758.6511,424
Feb 25, 20251,760.201,790.001,705.001,714.851,714.857,353
Feb 24, 20251,786.001,800.051,760.001,764.501,764.503,813
Feb 21, 20251,783.751,826.001,783.751,796.801,796.806,017
Feb 20, 20251,801.701,810.001,772.351,783.751,783.757,367
Feb 19, 20251,770.001,860.001,752.701,827.951,827.9512,001
Feb 18, 20251,836.001,848.051,760.101,780.601,780.6011,786
Feb 17, 20251,899.551,899.551,844.001,857.201,857.206,760
Feb 14, 20251,955.002,000.001,905.201,918.701,918.7015,081
Feb 13, 20251,905.002,055.001,820.152,015.552,015.5529,332
Feb 12, 20251,826.001,930.001,700.001,914.501,914.5044,864
Feb 11, 20252,098.652,098.651,945.502,014.502,014.5015,837
Feb 10, 20252,180.052,198.002,075.052,101.902,101.9013,554
Feb 7, 20252,226.302,240.002,137.552,158.552,158.5519,717
Feb 6, 20252,255.002,331.002,103.352,254.552,254.5535,017
Feb 5, 20251,985.002,343.851,982.552,273.552,273.5545,840
Feb 4, 20252,007.502,066.351,974.902,023.052,023.057,718
Feb 3, 20251,885.652,138.501,884.751,977.851,977.8514,433
Feb 1, 20251,950.001,950.001,864.051,898.401,898.404,294
Jan 31, 20251,915.051,940.101,876.951,909.251,909.256,423
Jan 30, 20251,966.002,002.551,915.001,926.451,926.454,724
Jan 29, 20251,754.102,005.001,754.101,983.701,983.7024,642
Jan 28, 20251,830.001,870.451,703.751,804.151,804.1522,660
Jan 27, 20251,942.651,962.251,840.001,856.201,856.2016,671
Jan 24, 20252,078.752,086.351,940.001,962.301,962.3010,102
Jan 23, 20252,054.052,120.252,000.002,099.702,099.705,511
Jan 22, 20252,095.652,100.002,000.002,054.052,054.0511,857
Jan 21, 20252,006.352,150.002,000.002,127.552,127.5525,016
Jan 20, 20251,990.002,017.401,990.002,004.002,004.002,157
Jan 17, 20252,044.952,049.951,990.051,998.551,998.5512,163
Jan 16, 20252,002.002,050.001,997.552,020.302,020.304,367
Jan 15, 20252,031.902,032.001,995.152,000.402,000.402,681
Jan 14, 20251,990.302,060.001,960.852,017.852,017.859,359
Jan 13, 20252,000.952,021.951,958.752,000.902,000.9019,133
Jan 10, 20252,006.852,048.151,950.052,000.952,000.958,277
Jan 9, 20252,036.552,094.951,997.552,011.602,011.607,856
Jan 8, 20252,071.202,158.552,022.552,034.602,034.609,812
Jan 7, 20252,100.002,100.002,033.302,058.002,058.006,277
Jan 6, 20252,129.052,207.502,072.152,080.652,080.6523,483
Jan 3, 20252,081.002,132.002,079.452,120.602,120.606,658
Jan 2, 20252,023.852,149.001,971.502,113.852,113.8545,648
Jan 1, 20251,962.802,020.001,962.801,993.301,993.304,091
Dec 31, 20242,040.002,040.001,950.001,965.601,965.608,573
Dec 30, 20241,999.152,065.901,975.052,006.352,006.3510,383
Dec 27, 20242,011.202,036.001,999.052,015.302,015.307,994
Dec 26, 20242,026.402,054.702,000.002,014.652,014.657,640
Dec 24, 20242,045.502,068.402,001.052,023.202,023.209,936
Dec 23, 20242,084.602,096.302,036.152,045.552,045.5514,158
Dec 20, 20242,165.202,165.202,050.002,053.752,053.7515,380
Dec 19, 20242,074.602,225.952,050.002,151.202,151.20128,932
Dec 18, 20242,086.152,117.852,046.102,054.052,054.0532,221
Dec 17, 20242,015.002,150.002,015.002,086.152,086.1560,393
Dec 16, 20241,851.002,148.001,851.002,089.552,089.55242,460
Dec 13, 20241,873.501,890.001,800.001,810.051,810.0510,392
Dec 12, 20241,912.201,912.201,848.651,886.851,886.852,846
Dec 11, 20241,880.001,900.001,872.001,883.951,883.954,603
Dec 10, 20241,809.301,920.001,795.001,889.951,889.9513,821
Dec 9, 20241,761.251,827.951,761.251,792.451,792.458,570
Dec 6, 20241,794.951,794.951,760.001,769.451,769.455,678
Dec 5, 20241,770.351,793.701,768.101,775.051,775.056,441
Dec 4, 20241,751.101,780.001,751.101,770.351,770.352,560
Dec 3, 20241,764.101,790.001,740.151,747.751,747.757,743
Dec 2, 20241,751.951,787.851,744.401,753.701,753.705,190
Nov 29, 20241,795.001,800.251,750.001,770.951,770.954,253
Nov 28, 20241,761.001,808.401,754.001,798.051,798.055,916
Nov 27, 20241,699.951,784.701,684.001,770.051,770.0514,358
Nov 26, 20241,717.401,717.401,688.801,698.451,698.456,762
Nov 25, 20241,749.001,749.001,685.101,692.001,692.009,052
Nov 22, 20241,691.101,775.001,685.001,702.251,702.2513,835
Nov 21, 20241,708.201,725.001,669.851,707.251,707.2513,795
Nov 19, 20241,707.001,757.401,700.001,708.201,708.2017,801
Nov 18, 20241,702.551,740.001,620.001,719.001,719.0060,901
Nov 14, 20241,705.301,841.001,683.051,810.801,810.8022,922
Nov 13, 20241,768.251,783.551,700.001,731.251,731.2517,638
Nov 12, 20241,798.251,832.001,771.001,785.651,785.6511,788
Nov 11, 20241,845.001,854.451,780.001,798.251,798.2519,180
Nov 8, 20241,890.001,890.001,852.001,860.301,860.309,280
Nov 7, 20241,890.001,909.951,854.751,876.101,876.1018,287
Nov 6, 20241,853.751,890.001,850.001,876.201,876.207,886
Nov 4, 20241,879.951,910.001,860.551,872.001,872.005,445
Nov 1, 20241,919.801,919.801,850.551,898.851,898.852,643
Oct 31, 20241,885.151,900.001,878.151,886.101,886.103,731
Oct 29, 20241,835.601,865.001,810.051,839.201,839.206,315
Oct 28, 20241,801.001,878.951,800.001,819.301,819.309,090
Oct 25, 20241,895.751,969.951,790.001,823.401,823.4024,715
Oct 24, 20241,874.601,892.351,862.251,879.051,879.056,762
Oct 23, 20241,855.001,900.051,806.351,877.001,877.0010,566
Oct 22, 20241,940.001,940.001,840.551,855.051,855.0511,845
Oct 21, 20241,950.001,999.001,878.951,896.451,896.4518,838
Oct 18, 20241,988.751,999.001,940.001,984.351,984.357,259
Oct 17, 20242,024.002,033.901,954.951,969.151,969.159,887
Oct 16, 20241,973.702,014.801,961.002,003.852,003.8515,596
Oct 15, 20241,990.402,020.001,941.551,971.151,971.158,113
Oct 14, 20241,978.651,990.401,950.051,984.401,984.404,399
Oct 11, 20241,970.451,985.001,952.601,978.651,978.653,359
Oct 10, 20241,960.002,010.001,960.001,970.451,970.454,886
Oct 9, 20242,025.452,025.451,949.951,963.751,963.756,361
Oct 8, 20241,953.651,995.001,935.051,983.501,983.505,547
Oct 7, 20241,972.002,010.951,950.001,956.901,956.9013,194
Oct 4, 20241,951.002,083.401,950.102,010.952,010.9522,804
Oct 3, 20241,993.052,032.401,945.001,950.551,950.5513,373
Oct 1, 20241,964.902,020.001,950.001,993.051,993.0512,540
Sep 30, 20242,040.002,040.001,966.851,988.401,988.409,806
Sep 27, 20242,019.002,055.001,995.002,044.652,044.6516,053
Sep 26, 20241,959.502,049.801,947.501,998.251,998.2525,907
Sep 25, 20241,971.351,975.351,935.501,945.251,945.2520,348
Sep 24, 20241,937.701,984.551,915.001,971.351,971.3529,466
Sep 23, 20241,960.001,990.451,925.051,937.701,937.7010,493
Sep 20, 20241,965.001,985.001,954.301,971.401,971.407,387
Sep 19, 20241,980.002,005.351,923.051,960.601,960.6011,546
Sep 18, 20242,020.302,020.301,970.501,977.151,977.155,570
Sep 17, 20242,018.402,032.951,961.052,000.302,000.307,272
Sep 16, 20242,075.002,075.001,991.001,998.401,998.4013,180
Sep 13, 20242,046.902,086.952,042.002,075.102,075.107,568
Sep 12, 20242,056.852,070.002,026.152,062.402,062.408,932
Sep 11, 20242,100.002,106.702,035.002,044.152,044.1512,659
Sep 10, 20242,083.952,145.002,070.502,106.702,106.7014,460
Sep 9, 20242,140.702,140.752,053.602,067.752,067.759,865
Sep 6, 20242,160.002,181.152,067.052,123.652,123.6524,967
Sep 5, 20242,035.002,155.002,022.502,127.302,127.3053,072
Sep 4, 20242,013.002,069.901,986.452,023.402,023.4015,484
Sep 3, 20241,999.002,025.001,980.002,017.752,017.7521,103
Sep 2, 20241,992.702,020.001,949.351,975.451,975.4517,036
Aug 30, 20242,000.002,054.851,968.351,992.701,992.7023,299
Aug 29, 20242,065.002,092.451,991.002,020.452,020.4532,575
Aug 28, 20241,939.802,159.951,900.202,066.252,066.25128,258
Aug 26, 20241,880.001,940.001,880.001,927.601,927.6021,683
Aug 23, 20241,862.401,945.001,862.401,873.301,873.308,626
Aug 22, 20241,888.701,898.101,862.301,869.551,869.556,862
Aug 21, 20241,862.201,900.001,848.101,877.301,877.3013,980
Aug 20, 20241,879.001,885.001,845.001,873.651,873.659,754
Aug 19, 20241,856.001,891.001,842.051,860.401,860.4014,414
Aug 16, 20241,879.001,879.001,824.001,856.451,856.459,979
Aug 14, 20241,820.001,873.751,786.901,853.751,853.7511,381
Aug 13, 20241,834.051,894.801,802.401,836.301,836.3013,562
Aug 12, 20241,815.001,857.951,791.051,834.051,834.0515,152
Aug 9, 20241,827.001,838.601,785.001,811.351,811.359,643
Aug 8, 20241,785.001,822.951,782.051,804.801,804.8019,024
Aug 7, 20241,725.001,820.051,725.001,783.751,783.7523,235
Aug 6, 20241,677.501,769.201,677.501,713.301,713.3032,711
Aug 5, 20241,706.151,800.001,661.951,705.851,705.8545,909
Aug 2, 20241,750.001,794.501,698.051,732.501,732.5079,619
Aug 1, 20241,879.001,905.001,870.001,876.401,876.4011,502
Jul 31, 20241,955.651,955.651,887.751,896.201,896.2016,851
Jul 30, 20241,948.951,948.951,898.001,911.651,911.6511,789
Jul 29, 20241,929.001,954.951,903.551,926.251,926.256,834
Jul 26, 2024 0.5 Dividend
Jul 26, 20241,959.751,959.751,925.001,929.901,929.904,743
Jul 25, 20241,932.001,954.301,919.701,935.051,934.556,853
Jul 24, 20241,920.851,995.501,896.101,930.851,930.3523,160
Jul 23, 20241,847.001,915.051,847.001,902.651,902.1617,100
Jul 22, 20241,865.001,887.001,833.051,870.601,870.1210,478
Jul 19, 20241,898.001,929.001,825.501,900.001,899.5120,944
Jul 18, 20241,832.351,898.001,830.651,878.401,877.9112,311
Jul 16, 20241,847.501,884.951,810.801,832.351,831.8815,524
Jul 15, 20241,850.001,878.151,820.151,847.501,847.0211,077
Jul 12, 20241,855.201,925.001,803.151,848.151,847.6714,326
Jul 11, 20241,925.001,925.001,870.001,874.401,873.9215,532
Jul 10, 20241,931.701,931.701,850.001,874.601,874.1224,732
Jul 9, 20241,945.001,964.951,892.501,911.101,910.6110,909
Jul 8, 20241,938.601,969.001,901.101,932.351,931.8510,690
Jul 5, 20241,974.001,974.001,915.451,938.601,938.1010,221
Jul 4, 20241,966.201,985.001,944.451,958.151,957.6416,326
Jul 3, 20241,950.001,989.001,944.051,961.901,961.397,851
Jul 2, 20241,995.002,003.001,920.601,944.801,944.3019,585
Jul 1, 20241,975.001,991.351,930.101,984.851,984.3411,603
Jun 28, 20241,972.552,000.151,927.851,945.201,944.709,177
Jun 27, 20242,038.902,040.001,963.251,973.301,972.7924,156
Jun 26, 20241,914.752,072.151,878.001,963.251,962.7491,739
Jun 25, 20241,930.001,930.001,897.751,900.251,899.769,565
Jun 24, 20241,903.001,943.001,881.051,916.451,915.9512,873
Jun 21, 20241,924.901,965.401,882.251,903.451,902.9612,233
Jun 20, 20241,918.601,920.001,898.701,914.901,914.4110,535
Jun 19, 20241,917.451,920.001,897.051,900.701,900.218,293
Jun 18, 20241,890.001,918.201,880.551,899.451,898.9613,058
Jun 14, 20241,895.001,901.601,860.051,890.201,889.7112,567
Jun 13, 20241,900.001,900.001,853.251,871.551,871.0714,129
Jun 12, 20241,843.001,880.001,802.051,870.751,870.2714,985
Jun 11, 20241,752.001,831.401,752.001,817.151,816.689,706
Jun 10, 20241,797.301,805.951,751.951,768.201,767.7411,902
Jun 7, 20241,760.001,805.001,743.551,787.151,786.696,246
Jun 6, 20241,725.001,765.001,725.001,764.101,763.649,591
Jun 5, 20241,651.001,730.001,651.001,724.601,724.1513,059
Jun 4, 20241,808.951,808.951,605.001,701.001,700.5628,611
Jun 3, 20241,839.001,879.001,770.001,777.801,777.3411,309
May 31, 20241,810.251,848.851,765.001,784.101,783.6412,377
May 30, 20241,830.951,843.451,808.001,827.301,826.836,936
May 29, 20241,765.151,863.001,761.551,830.951,830.4816,571
May 28, 20241,808.001,828.751,780.001,789.951,789.4915,519
May 27, 20241,844.201,874.001,814.001,830.851,830.3811,391
May 24, 20241,900.001,904.951,827.101,844.201,843.7218,897
May 23, 20241,891.251,957.451,858.101,901.701,901.2113,075
May 22, 20241,925.801,925.801,850.001,863.301,862.8215,684
May 21, 20241,885.001,910.551,882.001,898.251,897.7611,450
May 17, 20241,890.001,916.101,887.001,901.601,901.1111,808
May 16, 20241,929.501,933.601,861.001,877.101,876.6113,745
May 15, 20241,970.001,970.001,875.101,901.001,900.5121,183
May 14, 20241,965.001,979.851,900.001,913.851,913.3631,903
May 13, 20241,860.002,029.801,782.751,907.201,906.7140,088
May 10, 20241,924.451,924.451,828.251,843.251,842.7711,884
May 9, 20241,930.001,935.001,880.201,900.401,899.9115,578
May 8, 20241,967.501,984.451,910.001,920.001,919.5011,411
May 7, 20241,955.001,988.001,932.001,967.151,966.6432,716
May 6, 20241,903.001,949.001,890.701,901.101,900.6113,944
May 3, 20241,890.001,936.451,890.001,902.251,901.7611,122
May 2, 20241,890.551,938.451,885.051,906.451,905.9611,543
Apr 30, 20241,903.001,936.451,900.001,913.351,912.8612,040
Apr 29, 20241,901.001,938.701,879.201,900.551,900.0616,179
Apr 26, 20241,870.001,987.251,870.001,898.251,897.7625,029
Apr 25, 20241,891.801,905.001,865.251,890.151,889.668,309

Related Tickers

AGARIND.NS Agarwal Industrial Corporation Limited
998.85
-2.72%
 
PAUSHAKLTD.BO Paushak Limited
4,575.65
-2.21%
 
TINNARUBR.NS Tinna Rubber and Infrastructure Limited
985.05
-4.84%
 
VISHNU.NS Vishnu Chemicals Limited
430.80
-1.58%
 
XPROINDIA.NS Xpro India Limited
1,057.90
-3.91%
 
FCL.NS Fineotex Chemical Limited
241.63
-3.64%
 
TANFACIND.BO Tanfac Industries Limited
3,487.65
+5.60%
 
SHAILY.NS Shaily Engineering Plastics Limited
1,607.40
+0.93%
 
POCL.NS Pondy Oxides And Chemicals Limited
740.50
-5.08%
 
FINEORG.NS Fine Organic Industries Limited
4,181.70
-1.65%