BSE - Free Realtime Quote INR
Yuranus Infrastructure Limited (YURANUS.BO)
70.01
+0.31
+(0.44%)
As of 10:22:36 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 66.22 | 73.18 | 66.22 | 70.01 | 70.01 | 210 |
| May 8, 2025 | 68.92 | 76.15 | 68.92 | 69.70 | 69.70 | 121 |
| May 7, 2025 | 70.15 | 77.29 | 70.15 | 72.54 | 72.54 | 57 |
| May 6, 2025 | 71.34 | 78.80 | 71.34 | 73.77 | 73.77 | 1,584 |
| May 5, 2025 | 80.26 | 80.26 | 74.76 | 75.08 | 75.08 | 286 |
| May 2, 2025 | 80.64 | 80.64 | 74.25 | 78.69 | 78.69 | 1,018 |
| Apr 30, 2025 | 73.28 | 76.90 | 70.10 | 76.88 | 76.88 | 645 |
| Apr 29, 2025 | 67.00 | 73.95 | 67.00 | 73.28 | 73.28 | 2,745 |
| Apr 28, 2025 | 68.82 | 76.04 | 68.82 | 70.43 | 70.43 | 2,871 |
| Apr 25, 2025 | 77.80 | 77.80 | 71.11 | 72.43 | 72.43 | 1,501 |
| Apr 24, 2025 | 67.07 | 74.11 | 67.07 | 74.11 | 74.11 | 445 |
| Apr 23, 2025 | 67.10 | 74.14 | 67.08 | 70.59 | 70.59 | 963 |
| Apr 22, 2025 | 70.49 | 70.61 | 67.26 | 70.61 | 70.61 | 931 |
| Apr 21, 2025 | 63.10 | 67.26 | 63.10 | 67.25 | 67.25 | 725 |
| Apr 17, 2025 | 62.79 | 65.92 | 60.10 | 64.06 | 64.06 | 544 |
| Apr 16, 2025 | 62.50 | 67.15 | 61.01 | 62.79 | 62.79 | 1,598 |
| Apr 15, 2025 | 69.84 | 69.84 | 63.20 | 63.98 | 63.98 | 7,704 |
| Apr 11, 2025 | 67.50 | 70.18 | 63.51 | 66.52 | 66.52 | 495 |
| Apr 9, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 184 |
| Apr 8, 2025 | 63.65 | 70.35 | 63.65 | 70.35 | 70.35 | 37 |
| Apr 7, 2025 | 66.98 | 67.00 | 66.98 | 67.00 | 67.00 | 12,906 |
| Apr 4, 2025 | 64.01 | 70.50 | 64.01 | 70.50 | 70.50 | 51 |
| Apr 3, 2025 | 66.88 | 73.78 | 66.88 | 67.32 | 67.32 | 312 |
| Apr 2, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 112 |
| Apr 1, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 40 |
| Mar 28, 2025 | 72.00 | 77.99 | 71.82 | 77.99 | 77.99 | 250 |
| Mar 27, 2025 | 68.80 | 75.60 | 68.75 | 75.60 | 75.60 | 830 |
| Mar 26, 2025 | 79.90 | 79.90 | 72.36 | 72.36 | 72.36 | 3,544 |
| Mar 25, 2025 | 75.75 | 76.18 | 75.75 | 76.16 | 76.16 | 297 |
| Mar 24, 2025 | 78.40 | 85.39 | 78.40 | 79.71 | 79.71 | 368 |
| Mar 20, 2025 | 82.31 | 85.99 | 82.31 | 82.45 | 82.45 | 2,499 |
| Mar 19, 2025 | 86.23 | 89.99 | 86.22 | 86.64 | 86.64 | 1,835 |
| Mar 18, 2025 | 90.75 | 91.80 | 90.74 | 90.75 | 90.75 | 1,250 |
| Mar 17, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 70 |
| Mar 13, 2025 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | 149 |
| Mar 12, 2025 | 101.66 | 106.00 | 101.66 | 105.80 | 105.80 | 55 |
| Mar 11, 2025 | 114.47 | 114.47 | 103.66 | 107.00 | 107.00 | 88 |
| Mar 10, 2025 | 108.94 | 112.35 | 108.93 | 109.11 | 109.11 | 6,483 |
| Mar 7, 2025 | 114.10 | 124.47 | 113.74 | 114.66 | 114.66 | 4,747 |
| Mar 6, 2025 | 102.70 | 122.98 | 102.70 | 119.72 | 119.72 | 9,169 |
| Mar 5, 2025 | 111.00 | 112.72 | 100.00 | 112.72 | 112.72 | 8,496 |
| Mar 4, 2025 | 101.40 | 103.00 | 84.78 | 102.48 | 102.48 | 7,690 |
| Mar 3, 2025 | 80.01 | 94.63 | 77.52 | 94.20 | 94.20 | 4,772 |
| Feb 28, 2025 | 84.53 | 99.90 | 84.53 | 86.03 | 86.03 | 168 |
| Feb 27, 2025 | 91.55 | 101.00 | 85.20 | 93.77 | 93.77 | 675 |
| Feb 25, 2025 | 87.17 | 95.88 | 81.25 | 94.27 | 94.27 | 7,812 |
| Feb 24, 2025 | 75.30 | 88.00 | 75.21 | 87.17 | 87.17 | 3,892 |
| Feb 21, 2025 | 77.25 | 89.95 | 77.25 | 80.11 | 80.11 | 1,842 |
| Feb 20, 2025 | 86.00 | 95.00 | 81.00 | 82.90 | 82.90 | 498 |
| Feb 19, 2025 | 95.77 | 104.29 | 86.31 | 87.15 | 87.15 | 4,445 |
| Feb 18, 2025 | 86.00 | 96.09 | 81.05 | 95.30 | 95.30 | 14,963 |
| Feb 17, 2025 | 79.26 | 89.16 | 79.26 | 87.36 | 87.36 | 6,877 |
| Feb 14, 2025 | 70.15 | 84.00 | 70.15 | 81.06 | 81.06 | 9,798 |
| Feb 13, 2025 | 70.83 | 84.95 | 70.83 | 76.43 | 76.43 | 359 |
| Feb 12, 2025 | 77.22 | 84.48 | 77.22 | 78.67 | 78.67 | 461 |
| Feb 11, 2025 | 80.00 | 86.98 | 73.63 | 85.26 | 85.26 | 1,107 |
| Feb 10, 2025 | 79.10 | 87.00 | 79.10 | 81.25 | 81.25 | 283 |
| Feb 7, 2025 | 92.42 | 92.42 | 81.60 | 84.97 | 84.97 | 4,829 |
| Feb 6, 2025 | 93.67 | 98.00 | 89.50 | 90.61 | 90.61 | 406 |
| Feb 5, 2025 | 90.00 | 90.95 | 88.00 | 90.95 | 90.95 | 4,436 |
| Feb 4, 2025 | 84.57 | 86.62 | 79.20 | 86.62 | 86.62 | 2,487 |
| Feb 3, 2025 | 77.66 | 85.48 | 77.66 | 82.50 | 82.50 | 1,921 |
| Feb 1, 2025 | 79.97 | 82.32 | 74.60 | 81.41 | 81.41 | 2,407 |
| Jan 31, 2025 | 77.54 | 78.40 | 77.54 | 78.40 | 78.40 | 76 |
| Jan 30, 2025 | 81.49 | 85.51 | 81.33 | 81.36 | 81.36 | 2,967 |
| Jan 29, 2025 | 82.45 | 87.07 | 82.41 | 85.61 | 85.61 | 6,023 |
| Jan 28, 2025 | 75.25 | 82.93 | 75.15 | 82.93 | 82.93 | 2,775 |
| Jan 27, 2025 | 83.07 | 85.09 | 77.65 | 78.99 | 78.99 | 1,884 |
| Jan 24, 2025 | 84.00 | 84.01 | 77.04 | 81.04 | 81.04 | 2,043 |
| Jan 23, 2025 | 73.73 | 81.38 | 73.65 | 80.01 | 80.01 | 1,857 |
| Jan 22, 2025 | 80.12 | 84.12 | 76.12 | 77.51 | 77.51 | 4,043 |
| Jan 20, 2025 | 83.98 | 83.98 | 77.13 | 80.12 | 80.12 | 302 |
| Jan 17, 2025 | 84.55 | 84.75 | 77.51 | 80.62 | 80.62 | 4,375 |
| Jan 16, 2025 | 81.45 | 82.97 | 77.26 | 80.76 | 80.76 | 286 |
| Jan 15, 2025 | 80.00 | 82.99 | 78.53 | 79.64 | 79.64 | 3,504 |
| Jan 14, 2025 | 84.10 | 84.10 | 82.19 | 82.20 | 82.20 | 237 |
| Jan 13, 2025 | 82.53 | 89.85 | 82.53 | 84.11 | 84.11 | 1,954 |
| Jan 10, 2025 | 89.77 | 90.56 | 86.40 | 86.41 | 86.41 | 4,040 |
| Jan 9, 2025 | 89.75 | 89.77 | 85.11 | 86.25 | 86.25 | 3,960 |
| Jan 8, 2025 | 88.20 | 88.20 | 85.02 | 85.50 | 85.50 | 160 |
| Jan 7, 2025 | 89.89 | 89.89 | 88.00 | 88.20 | 88.20 | 2,162 |
| Jan 6, 2025 | 88.00 | 89.89 | 82.73 | 89.68 | 89.68 | 30,059 |
| Jan 3, 2025 | 85.60 | 88.18 | 85.60 | 87.07 | 87.07 | 385 |
| Jan 2, 2025 | 87.50 | 89.24 | 85.62 | 88.99 | 88.99 | 14,733 |
| Jan 1, 2025 | 89.50 | 89.98 | 84.64 | 89.24 | 89.24 | 1,095 |
| Dec 31, 2024 | 87.02 | 90.75 | 85.22 | 88.13 | 88.13 | 12,510 |
| Dec 30, 2024 | 90.00 | 90.03 | 83.00 | 88.64 | 88.64 | 59,406 |