NSE - Delayed Quote INR

Yuken India Limited (YUKEN.NS)

1,071.40
+6.70
+(0.63%)
At close: June 9 at 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20251,071.201,088.901,056.201,071.401,071.4010,253
Jun 6, 20251,066.601,075.901,025.701,064.701,064.7014,625
Jun 5, 20251,071.801,096.201,047.701,056.001,056.007,485
Jun 4, 20251,105.301,131.001,059.301,076.201,076.2015,152
Jun 3, 20251,045.601,120.201,044.001,099.901,099.9017,141
Jun 2, 20251,048.201,059.501,025.701,050.101,050.106,018
May 30, 20251,026.801,072.001,026.801,037.801,037.805,972
May 29, 20251,070.301,070.301,032.501,037.201,037.207,202
May 28, 20251,048.801,079.901,032.601,054.501,054.5010,717
May 27, 20251,058.001,072.651,034.101,049.551,049.5511,121
May 26, 20251,095.001,102.451,023.601,050.101,050.1021,640
May 23, 20251,084.351,122.251,082.501,103.951,103.9520,233
May 22, 20251,057.101,090.001,041.001,084.351,084.3513,063
May 21, 20251,064.001,087.801,054.751,067.801,067.8019,170
May 20, 2025992.001,080.00990.951,057.301,057.3055,193
May 19, 2025972.35975.00945.00954.15954.154,870
May 16, 2025941.20971.65941.20963.15963.159,906
May 15, 2025909.20973.00902.50953.60953.6019,746
May 14, 2025875.00905.00852.60900.20900.2014,241
May 13, 2025819.50859.00815.05852.60852.607,758
May 12, 2025814.00828.00802.00816.15816.155,702
May 9, 2025775.00814.40756.05788.95788.959,491
May 8, 2025785.05826.55771.00789.55789.559,467
May 7, 2025765.00790.00759.10786.40786.404,984
May 6, 2025804.05806.35775.00776.45776.456,283
May 5, 2025818.35818.40796.35800.75800.754,492
May 2, 2025819.65820.50805.20810.00810.001,420
Apr 30, 2025828.40828.40809.00816.95816.958,560
Apr 29, 2025822.65838.00813.00827.20827.2012,723
Apr 28, 2025820.00829.00804.55820.00820.005,807
Apr 25, 2025844.20853.90809.95830.60830.606,644
Apr 24, 2025869.95869.95841.15845.20845.204,993
Apr 23, 2025904.95904.95850.00861.35861.356,393
Apr 22, 2025845.00878.00827.55868.50868.5011,254
Apr 21, 2025819.55836.00799.25831.85831.858,710
Apr 17, 2025802.75820.80797.30807.55807.554,593
Apr 16, 2025812.75816.60795.15806.75806.755,210
Apr 15, 2025795.05814.05794.55809.85809.856,731
Apr 11, 2025772.75803.95755.55793.85793.857,864
Apr 9, 2025778.25784.25745.00748.10748.108,793
Apr 8, 2025780.00788.45776.05778.25778.253,905
Apr 7, 2025760.00785.00735.00779.90779.9010,407
Apr 4, 2025822.90822.90783.00787.80787.806,193
Apr 3, 2025809.60838.00809.20823.00823.009,648
Apr 2, 2025818.00818.00804.05809.70809.705,500
Apr 1, 2025799.00832.00791.05814.20814.209,537
Mar 28, 2025790.20808.00769.45799.30799.3025,018
Mar 27, 2025799.00825.95771.30789.10789.1039,111
Mar 26, 2025810.15819.90782.00797.15797.1521,696
Mar 25, 2025845.10853.95806.00816.30816.3012,672
Mar 24, 2025818.60856.50805.10850.25850.2529,162
Mar 21, 2025800.65824.70794.05818.55818.5518,851
Mar 20, 2025793.75809.00780.55788.80788.8019,266
Mar 19, 2025792.70795.00784.55785.95785.958,979
Mar 18, 2025763.30763.30763.30763.30763.30-
Mar 17, 2025789.05796.80755.55763.30763.3018,964
Mar 13, 2025806.25813.30780.70789.05789.0513,602
Mar 12, 2025789.00833.90780.00800.15800.1520,345
Mar 11, 2025799.00800.00756.00789.30789.3023,846
Mar 10, 2025825.00826.15782.00803.60803.6018,828
Mar 7, 2025836.10871.45801.00818.05818.0522,926
Mar 6, 2025800.00860.00775.00836.10836.1022,910
Mar 5, 2025728.75819.90728.75792.60792.6022,020
Mar 4, 2025720.00763.45712.70739.85739.8519,113
Mar 3, 2025770.20772.35732.05738.45738.4511,003
Feb 28, 2025758.20790.20750.20770.20770.2023,444
Feb 27, 2025793.85793.85765.25774.00774.0024,024
Feb 25, 2025787.80798.85763.55786.15786.1511,729
Feb 24, 2025799.05808.80770.50789.20789.204,637
Feb 21, 2025798.10820.55781.60791.15791.154,021
Feb 20, 2025793.80818.00778.65804.90804.908,639
Feb 19, 2025764.35825.05758.00789.85789.8510,114
Feb 18, 2025765.00779.85741.75764.30764.3014,807
Feb 17, 2025735.00775.00730.00757.75757.7516,957
Feb 14, 2025810.00817.95747.00765.30765.3055,464
Feb 13, 2025830.05856.65803.00808.35808.3519,464
Feb 12, 2025850.50850.50800.10831.45831.4515,150
Feb 11, 2025859.10859.40837.20850.50850.5018,745
Feb 10, 2025898.10898.10846.35860.35860.3519,328
Feb 7, 2025894.70906.00877.15889.35889.354,794
Feb 6, 2025888.00900.05882.90886.30886.303,219
Feb 5, 2025885.55925.00883.00886.20886.208,762
Feb 4, 2025876.85918.80873.10885.55885.5513,115
Feb 3, 2025890.00890.00854.00868.25868.2517,559
Feb 1, 2025934.40943.30874.95884.25884.2510,955
Jan 31, 2025879.951,000.05850.55934.40934.4024,194
Jan 30, 2025871.20900.00856.00860.85860.857,773
Jan 29, 2025870.00885.05842.00862.90862.9014,266
Jan 28, 2025897.00901.20811.00852.95852.9519,762
Jan 27, 2025967.00967.00878.00883.75883.7521,338
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 1.5 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

Related Tickers

GUJAPOLLO.NS Gujarat Apollo Industries Limited
348.55
-0.09%
 
INTLCOMBQ.BO International Combustion (India) Limited
878.75
-0.07%
 
TRF.NS TRF Limited
397.70
+1.45%
 
DIFFNKG.NS DIFFUSION ENGINEERS LTD
319.15
+0.76%
 
SHANTIGEAR.NS Shanthi Gears Limited
514.35
+1.22%
 
GALAPREC.NS GALA PRECISION ENG LTD
968.35
+2.56%
 
PIXTRANS.NS PIX Transmissions Limited
1,602.80
+0.14%
 
INGERRAND.NS Ingersoll-Rand (India) Limited
3,802.10
+0.04%
 
JNKINDIA.NS JNK India Limited
361.10
+4.44%
 
KIRLOSENG.NS Kirloskar Oil Engines Limited
911.85
+4.85%