NSE - Delayed Quote INR

Yuken India Limited (YUKEN.NS)

Compare
967.65
+16.35
+(1.72%)
At close: January 24 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025953.00974.95937.30967.65967.6517,048
Jan 23, 2025976.00978.00944.95951.30951.304,120
Jan 22, 2025994.55995.00955.00960.75960.756,294
Jan 21, 20251,000.601,000.60965.00984.55984.559,774
Jan 20, 20251,015.001,015.00978.05984.05984.0510,008
Jan 17, 20251,001.551,012.15990.30996.95996.953,156
Jan 16, 20251,035.001,035.00999.501,001.551,001.554,542
Jan 15, 20251,009.651,040.00990.05993.75993.759,491
Jan 14, 20251,019.001,031.05991.30994.75994.7510,215
Jan 13, 20251,068.001,085.45980.30990.90990.9021,532
Jan 10, 20251,124.951,125.051,059.001,067.551,067.5519,425
Jan 9, 20251,016.151,149.701,009.301,123.701,123.70125,900
Jan 8, 20251,054.951,070.00968.101,001.201,001.208,945
Jan 7, 20251,042.251,050.001,031.301,040.851,040.852,008
Jan 6, 20251,102.701,105.001,020.051,027.351,027.355,419
Jan 3, 20251,101.001,110.001,078.001,086.401,086.402,823
Jan 2, 20251,094.701,100.001,066.551,095.651,095.654,230
Jan 1, 20251,083.001,094.701,038.001,087.851,087.855,072
Dec 31, 20241,037.001,076.951,004.951,067.051,067.0513,579
Dec 30, 2024983.901,029.00964.001,015.101,015.1016,416
Dec 27, 20241,001.201,004.00954.40986.70986.7038,048
Dec 26, 20241,038.751,048.60985.10990.95990.9511,275
Dec 24, 20241,030.001,058.001,025.001,027.901,027.904,232
Dec 23, 20241,080.001,080.001,024.951,033.201,033.206,408
Dec 20, 20241,129.851,129.851,040.001,047.001,047.007,048
Dec 19, 20241,075.001,126.951,068.351,097.151,097.153,024
Dec 18, 20241,091.401,148.001,083.651,085.751,085.755,998
Dec 17, 20241,100.001,108.001,085.251,091.201,091.202,169
Dec 16, 20241,102.001,125.901,086.501,090.801,090.8014,285
Dec 13, 20241,148.801,148.801,100.001,111.901,111.906,628
Dec 12, 20241,139.001,149.001,120.001,135.651,135.652,642
Dec 11, 20241,162.151,169.001,127.001,138.551,138.556,447
Dec 10, 20241,175.001,175.001,126.101,153.851,153.856,657
Dec 9, 20241,150.351,200.001,144.501,153.801,153.809,537
Dec 6, 20241,180.001,180.001,136.051,154.151,154.153,821
Dec 5, 20241,138.551,159.851,125.001,140.251,140.2510,183
Dec 4, 20241,125.001,135.001,102.501,118.801,118.805,292
Dec 3, 20241,139.951,144.001,115.001,134.101,134.104,333
Dec 2, 20241,068.001,145.251,053.001,126.901,126.908,948
Nov 29, 20241,065.001,075.001,042.301,052.951,052.955,638
Nov 28, 20241,080.001,082.001,052.101,055.251,055.256,729
Nov 27, 20241,051.251,098.001,050.001,058.801,058.806,889
Nov 26, 20241,069.001,069.001,038.551,051.251,051.254,674
Nov 25, 20241,081.001,102.001,041.101,048.701,048.7010,544
Nov 22, 20241,098.751,098.751,029.601,068.501,068.509,210
Nov 21, 20241,129.901,129.901,060.001,065.001,065.003,745
Nov 19, 20241,121.951,145.001,114.001,120.701,120.703,945
Nov 18, 20241,143.951,143.951,087.051,110.301,110.304,841
Nov 14, 20241,104.301,148.001,100.001,128.501,128.509,865
Nov 13, 20241,125.651,132.401,040.001,088.001,088.0012,722
Nov 12, 20241,145.001,154.301,112.601,116.251,116.254,119
Nov 11, 20241,141.001,177.401,126.601,146.401,146.404,234
Nov 8, 20241,182.501,182.501,145.851,152.301,152.302,975
Nov 7, 20241,188.001,197.951,155.001,171.251,171.257,481
Nov 6, 20241,185.001,224.901,182.001,191.101,191.107,094
Nov 5, 20241,173.951,190.001,149.951,188.551,188.556,119
Nov 4, 20241,199.001,199.001,142.351,154.901,154.903,265
Nov 1, 20241,166.101,218.051,140.451,195.451,195.452,486
Oct 31, 20241,178.101,192.401,141.001,166.101,166.102,378
Oct 30, 20241,159.951,168.901,141.551,161.801,161.801,696
Oct 29, 20241,160.001,160.001,106.251,141.751,141.754,192
Oct 28, 20241,062.051,179.001,059.901,144.901,144.9014,876
Oct 25, 20241,143.201,143.251,072.801,088.151,088.157,739
Oct 24, 20241,153.501,153.501,118.401,135.051,135.053,691
Oct 23, 20241,168.001,168.001,105.251,132.451,132.452,719
Oct 22, 20241,182.301,190.001,131.001,144.301,144.307,742
Oct 21, 20241,238.901,240.001,182.001,194.201,194.205,985
Oct 18, 20241,175.001,232.951,175.001,222.051,222.058,062
Oct 17, 20241,219.001,219.001,184.951,199.651,199.654,768
Oct 16, 20241,232.001,232.001,185.051,198.401,198.403,623
Oct 15, 20241,229.001,229.001,208.001,211.701,211.703,987
Oct 14, 20241,218.601,230.801,197.001,219.451,219.458,889
Oct 11, 20241,175.001,207.851,165.051,202.151,202.157,369
Oct 10, 20241,195.001,199.551,173.101,186.001,186.003,499
Oct 9, 20241,157.001,180.001,136.051,174.751,174.755,276
Oct 8, 20241,117.301,147.851,111.551,135.451,135.453,326
Oct 7, 20241,132.301,170.051,100.001,107.601,107.6010,452
Oct 4, 20241,194.801,195.001,135.051,153.301,153.308,628
Oct 3, 20241,200.001,200.001,152.101,165.301,165.3014,953
Oct 1, 20241,214.701,214.701,181.001,184.901,184.9016,460
Sep 30, 20241,170.001,217.301,152.051,190.301,190.3016,147
Sep 27, 20241,184.951,219.001,153.001,159.351,159.3512,455
Sep 26, 20241,193.401,193.401,165.001,173.401,173.4011,351
Sep 25, 20241,213.901,213.901,150.001,185.051,185.0522,698
Sep 24, 20241,219.851,219.851,198.001,201.201,201.2017,223
Sep 23, 20241,220.001,229.001,201.301,208.651,208.6511,248
Sep 20, 20241,231.301,237.201,201.301,211.101,211.106,397
Sep 19, 20241,263.001,263.001,176.051,220.951,220.9512,069
Sep 18, 20241,288.001,288.001,228.151,237.951,237.9552,697
Sep 17, 20241,298.751,300.651,260.751,266.451,266.454,456
Sep 16, 20241,255.001,306.001,231.001,287.901,287.9011,724
Sep 13, 20241,255.001,255.001,220.301,243.851,243.8512,119
Sep 12, 20241,246.251,254.001,220.301,231.651,231.655,926
Sep 11, 20241,260.001,260.001,224.001,240.101,240.106,779
Sep 10, 20241,296.701,296.701,235.001,241.901,241.909,202
Sep 9, 20241,227.001,268.951,212.101,262.751,262.757,554
Sep 6, 20241,269.001,270.001,212.001,232.701,232.7010,905
Sep 5, 20241,251.001,263.001,239.301,251.101,251.105,808
Sep 4, 20241,230.001,255.001,204.351,239.501,239.5010,784
Sep 3, 20241,260.001,260.001,219.001,232.301,232.3010,982
Sep 2, 20241,298.001,304.951,245.301,252.451,252.459,999
Aug 30, 20241,270.001,289.951,259.601,276.651,276.655,505
Aug 29, 20241,291.001,305.151,258.201,269.301,269.3010,747
Aug 28, 2024 1.50 Dividend
Aug 28, 20241,317.001,323.401,269.451,277.701,277.7017,298
Aug 27, 20241,359.001,359.451,309.851,329.301,327.8019,463
Aug 26, 20241,314.001,348.451,295.001,343.601,342.0847,435
Aug 23, 20241,289.001,300.001,273.601,284.251,282.809,520
Aug 22, 20241,287.951,319.401,255.051,268.351,266.9215,859
Aug 21, 20241,278.801,292.001,266.151,277.351,275.916,187
Aug 20, 20241,285.001,287.801,250.101,260.751,259.3310,424
Aug 19, 20241,275.001,305.001,251.401,256.401,254.9834,605
Aug 16, 20241,303.001,303.001,226.601,255.901,254.4813,638
Aug 14, 20241,270.001,294.701,235.151,276.401,274.9612,442
Aug 13, 20241,299.001,299.001,244.001,252.201,250.797,457
Aug 12, 20241,231.001,294.701,230.001,280.301,278.8614,565
Aug 9, 20241,305.001,305.001,267.501,272.651,271.2111,351
Aug 8, 20241,298.951,309.701,257.101,274.801,273.3630,997
Aug 7, 20241,223.501,253.201,200.901,253.201,251.7916,615
Aug 6, 20241,249.001,259.001,175.051,193.551,192.2016,934
Aug 5, 20241,211.001,240.001,193.051,205.951,204.5921,656
Aug 2, 20241,268.001,296.001,216.001,242.851,241.4533,616
Aug 1, 20241,301.951,331.251,266.101,274.551,273.1116,267
Jul 31, 20241,313.951,333.451,284.101,295.251,293.7912,547
Jul 30, 20241,348.801,354.401,281.351,299.651,298.1813,977
Jul 29, 20241,339.901,364.751,319.101,339.851,338.3410,876
Jul 26, 20241,374.951,374.951,316.651,327.151,325.6511,039
Jul 25, 20241,345.901,398.001,316.901,339.501,337.9911,999
Jul 24, 20241,359.001,407.101,345.601,376.901,375.3521,743
Jul 23, 20241,309.901,364.401,236.401,340.101,338.5932,739
Jul 22, 20241,343.001,343.001,285.001,301.451,299.9828,470
Jul 19, 20241,407.001,418.901,335.401,336.901,335.3927,577
Jul 18, 20241,489.951,489.951,405.651,405.651,404.0624,822
Jul 16, 20241,511.001,511.001,470.201,479.601,477.9319,540
Jul 15, 20241,519.001,533.851,453.251,499.351,497.6647,316
Jul 12, 20241,472.001,545.601,405.551,493.251,491.56158,916
Jul 11, 20241,526.001,569.901,460.201,472.001,470.3487,328
Jul 10, 20241,447.901,540.551,327.601,537.051,535.32465,905
Jul 9, 20241,272.451,400.501,263.251,400.501,398.92240,174
Jul 8, 20241,266.001,289.001,232.001,273.201,271.7620,191
Jul 5, 20241,182.001,265.001,171.751,253.951,252.5334,744
Jul 4, 20241,189.001,189.001,149.001,179.101,177.7741,320
Jul 3, 20241,162.701,201.251,151.001,172.551,171.2333,552
Jul 2, 20241,227.251,230.001,120.001,147.901,146.6055,067
Jul 1, 20241,236.501,265.401,201.551,211.351,209.9846,415
Jun 28, 20241,198.001,250.001,198.001,237.701,236.3022,713
Jun 27, 20241,265.001,290.001,190.001,198.551,197.2025,290
Jun 26, 20241,284.001,290.001,241.851,259.351,257.9345,508
Jun 25, 20241,269.901,280.001,235.001,270.601,269.1716,142
Jun 24, 20241,268.201,294.201,235.001,243.501,242.1043,915
Jun 21, 20241,266.001,274.951,233.051,261.601,260.1815,909
Jun 20, 20241,275.001,300.001,245.101,251.551,250.1418,988
Jun 19, 20241,302.001,314.901,265.001,269.651,268.2218,930
Jun 18, 20241,303.901,303.901,268.551,295.151,293.6940,349
Jun 14, 20241,294.901,306.451,260.001,292.001,290.5458,016
Jun 13, 20241,330.001,377.501,255.101,284.251,282.80110,466
Jun 12, 20241,323.801,323.951,273.951,308.801,307.3256,342
Jun 11, 20241,290.001,332.151,259.051,302.801,301.3329,528
Jun 10, 20241,322.401,340.951,270.001,283.701,282.2532,600
Jun 7, 20241,270.001,332.001,262.001,312.101,310.62127,181
Jun 6, 20241,244.951,287.901,212.051,243.451,242.05136,230
Jun 5, 20241,087.501,183.00995.051,170.851,169.53247,737
Jun 4, 20241,152.501,190.001,072.101,080.101,078.8841,320
Jun 3, 20241,207.501,222.451,180.001,191.201,189.8625,194
May 31, 20241,214.801,219.001,155.001,163.051,161.7415,488
May 30, 20241,205.001,225.051,189.551,208.951,207.5921,414
May 29, 20241,241.001,242.951,185.001,202.401,201.0445,323
May 28, 20241,160.101,255.001,131.301,239.201,237.8058,967
May 27, 20241,208.001,225.201,151.101,191.501,190.1629,008
May 24, 20241,250.001,267.651,201.001,208.651,207.2938,019
May 23, 20241,313.001,340.001,262.001,275.301,273.8670,670
May 22, 20241,355.451,424.001,285.051,378.051,376.49171,368
May 21, 20241,309.001,387.501,306.001,355.451,353.92116,765
May 17, 20241,270.001,275.951,233.051,242.751,241.3513,028
May 16, 20241,217.001,290.001,217.001,269.551,268.1244,094
May 15, 20241,219.801,263.601,219.501,234.101,232.7114,870
May 14, 20241,236.951,270.001,198.101,214.801,213.4331,102
May 13, 20241,229.051,230.601,170.001,206.001,204.6440,771
May 10, 20241,221.001,256.951,205.001,224.751,223.3720,773
May 9, 20241,253.001,288.451,209.951,214.951,213.5819,251
May 8, 20241,240.001,300.001,225.951,253.451,252.0425,264
May 7, 20241,285.701,316.001,235.051,247.301,245.8925,288
May 6, 20241,359.951,395.951,262.351,279.351,277.9145,925
May 3, 20241,473.951,479.701,315.001,353.401,351.87102,603
May 2, 20241,300.001,415.501,285.001,408.151,406.56189,966
Apr 30, 20241,312.051,337.901,265.051,286.851,285.4040,859
Apr 29, 20241,279.001,409.001,279.001,324.901,323.40137,321
Apr 26, 20241,277.801,300.251,242.001,274.651,273.2148,078
Apr 25, 20241,178.001,343.001,173.151,280.351,278.91312,234
Apr 24, 20241,045.801,224.401,020.951,180.651,179.32446,557
Apr 23, 20241,016.501,119.401,015.001,037.401,036.2326,550
Apr 22, 20241,122.001,122.001,010.051,016.951,015.8060,545
Apr 19, 20241,010.001,082.00975.051,061.601,060.4066,664
Apr 18, 2024970.001,050.00941.00997.10995.97155,031
Apr 16, 2024904.45950.05902.40939.50938.4431,669
Apr 15, 2024893.00984.40893.00909.65908.62118,201
Apr 12, 2024835.00945.00830.00925.90924.86174,595
Apr 10, 2024838.00843.45821.15830.35829.4111,976
Apr 9, 2024834.85847.75825.50831.85830.915,438
Apr 8, 2024849.65857.00837.45838.20837.2517,631
Apr 5, 2024798.00884.00798.00849.65848.6964,967
Apr 4, 2024819.80826.55805.05809.35808.4411,007
Apr 3, 2024816.45830.00809.90817.00816.0812,871
Apr 2, 2024815.00827.95809.05813.00812.084,999
Apr 1, 2024819.00836.40814.05819.10818.186,733
Mar 28, 2024843.50844.90791.00814.95814.0324,312
Mar 27, 2024776.15832.00775.05826.35825.4244,249
Mar 26, 2024750.85794.95742.40770.40769.5316,463
Mar 22, 2024740.30757.05731.90749.40748.559,402
Mar 21, 2024735.35741.80733.55736.70735.8725,965
Mar 20, 2024733.80738.95729.55732.10731.273,178
Mar 19, 2024746.40750.00735.00736.95736.122,740
Mar 18, 2024727.25748.70720.10742.65741.814,674
Mar 15, 2024738.65743.80722.00727.25726.4316,843
Mar 14, 2024714.50753.80703.05743.30742.4619,222
Mar 13, 2024738.40741.90702.70710.90710.1030,234
Mar 12, 2024745.20748.95724.40734.70733.8715,476
Mar 11, 2024763.50764.60731.30745.20744.3620,159
Mar 7, 2024771.00774.95751.05759.75758.899,073
Mar 6, 2024772.30785.25755.00765.05764.1922,603
Mar 5, 2024787.30807.90775.65777.55776.6723,775
Mar 4, 2024842.85844.00787.00795.30794.4057,626
Mar 1, 2024741.90866.00741.90835.65834.71440,649
Feb 29, 2024728.20748.00726.15738.25737.429,418
Feb 28, 2024758.00764.10727.10735.40734.5721,150
Feb 27, 2024773.00780.00742.00747.50746.6637,313
Feb 26, 2024739.90767.70724.05761.15760.2952,686
Feb 23, 2024731.00750.00726.10736.20735.374,499
Feb 22, 2024722.60745.90710.15738.50737.6723,142
Feb 21, 2024748.30759.40714.40719.05718.2414,295
Feb 20, 2024747.75751.25732.15741.20740.3615,642
Feb 19, 2024741.00757.00736.15743.90743.0610,995
Feb 16, 2024756.50765.00735.00739.25738.4234,564
Feb 15, 2024749.00757.85720.00748.30747.4617,520
Feb 14, 2024669.80801.90664.80747.60746.7672,162
Feb 13, 2024658.00677.70629.55671.85671.096,428
Feb 12, 2024690.05690.05651.30654.75654.013,729
Feb 9, 2024689.00706.00633.55689.75688.9715,388
Feb 8, 2024699.75704.50681.05695.35694.573,710
Feb 7, 2024697.30708.00691.60693.20692.423,320
Feb 6, 2024676.75698.10675.25693.85693.073,567
Feb 5, 2024690.50700.00673.60678.70677.934,995
Feb 2, 2024694.80710.00685.60696.15695.363,757
Feb 1, 2024703.05722.90690.00691.30690.523,838
Jan 31, 2024668.55709.85666.45699.60698.817,673
Jan 30, 2024680.35694.00666.90668.55667.808,034
Jan 29, 2024688.00708.00666.00673.70672.949,818
Jan 25, 2024690.55703.95685.55693.65692.874,813
Jan 24, 2024685.80708.35685.75694.35693.574,300
Waiting for permission
Allow microphone access to enable voice search

Try again.