Yasho Industries Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 09 Jan 2020 | 140.00 | 140.00 | 140.00 | 140.00 | 135.00 | 1200 |
| 31 Dec 2019 | 135.00 | 135.00 | 135.00 | 135.00 | 131.00 | 1200 |
| 30 Dec 2019 | 131.00 | 131.00 | 131.00 | 131.00 | 125.55 | 1200 |
| 20 Dec 2019 | 128.80 | 128.85 | 125.50 | 125.55 | 123.00 | 31200 |
| 12 Dec 2019 | 123.00 | 123.00 | 123.00 | 123.00 | 126.00 | 1200 |
| 10 Dec 2019 | 121.90 | 125.00 | 121.90 | 125.00 | 113.00 | 2400 |
| 21 Nov 2019 | 113.00 | 113.00 | 113.00 | 113.00 | 115.00 | 1200 |
| 11 Nov 2019 | 115.00 | 115.00 | 115.00 | 115.00 | 121.00 | 1200 |
| 06 Nov 2019 | 121.00 | 121.00 | 121.00 | 121.00 | 117.00 | 1200 |
| 01 Nov 2019 | 117.00 | 117.00 | 117.00 | 117.00 | 117.60 | 1200 |
| 24 Oct 2019 | 113.00 | 117.60 | 113.00 | 117.60 | 116.00 | 4800 |
| 23 Oct 2019 | 124.75 | 124.75 | 116.00 | 116.00 | 123.60 | 18000 |
| 22 Oct 2019 | 123.60 | 123.60 | 123.60 | 123.60 | 131.65 | 1200 |
| 04 Oct 2019 | 130.00 | 133.00 | 130.00 | 131.65 | 128.10 | 28800 |
| 07 Aug 2019 | 128.15 | 128.15 | 128.10 | 128.10 | 131.00 | 15600 |
| 06 Aug 2019 | 131.00 | 131.00 | 131.00 | 131.00 | 130.70 | 9600 |
| 02 Aug 2019 | 132.00 | 132.00 | 130.60 | 130.70 | 128.75 | 69600 |
| 01 Aug 2019 | 128.75 | 128.75 | 128.75 | 128.75 | 123.00 | 13200 |
| 29 Jul 2019 | 125.00 | 125.00 | 123.00 | 123.00 | 125.00 | 2400 |
| 26 Jul 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 127.15 | 3600 |
| 25 Jul 2019 | 125.00 | 131.50 | 125.00 | 127.15 | 125.00 | 3600 |
| 24 Jul 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1200 |
| 22 Jul 2019 | 127.00 | 127.00 | 125.00 | 125.00 | 129.85 | 3600 |
| 19 Jul 2019 | 132.00 | 135.00 | 129.85 | 129.85 | 132.05 | 40800 |
| 18 Jul 2019 | 133.05 | 135.00 | 125.00 | 132.05 | 135.00 | 44400 |
| 17 Jul 2019 | 140.00 | 140.00 | 135.00 | 135.00 | 136.00 | 20400 |
| 16 Jul 2019 | 133.05 | 136.00 | 133.05 | 136.00 | 135.00 | 2400 |
| 15 Jul 2019 | 135.00 | 135.00 | 135.00 | 135.00 | 133.20 | 1200 |
| 12 Jul 2019 | 130.00 | 134.50 | 130.00 | 133.20 | 130.00 | 51600 |
| 11 Jul 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 125.05 | 33600 |
| 10 Jul 2019 | 125.05 | 125.05 | 125.05 | 125.05 | 128.00 | 1200 |
| 08 Jul 2019 | 128.00 | 128.00 | 128.00 | 128.00 | 129.85 | 20400 |
| 01 Jul 2019 | 129.85 | 129.85 | 129.85 | 129.85 | 130.00 | 19200 |
| 25 Jun 2019 | 130.00 | 130.00 | 130.00 | 130.00 | 131.00 | 1200 |
| 24 Jun 2019 | 133.00 | 133.00 | 131.00 | 131.00 | 135.00 | 2400 |
| 20 Jun 2019 | 135.00 | 135.00 | 135.00 | 135.00 | 135.05 | 1200 |
| 19 Jun 2019 | 138.00 | 138.00 | 135.05 | 135.05 | 138.50 | 2400 |
| 18 Jun 2019 | 138.50 | 138.50 | 138.50 | 138.50 | 144.00 | 14400 |
| 14 Jun 2019 | 144.00 | 144.00 | 144.00 | 144.00 | 140.00 | 7200 |
| 07 Jun 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1200 |
| 06 Jun 2019 | 142.00 | 142.00 | 140.00 | 140.00 | 144.95 | 4800 |
| 04 Jun 2019 | 145.00 | 145.00 | 144.00 | 144.95 | 147.15 | 22800 |
| 03 Jun 2019 | 145.00 | 149.50 | 144.90 | 147.15 | 140.00 | 7200 |
| 27 May 2019 | 140.00 | 140.00 | 140.00 | 140.00 | 137.00 | 6000 |
| 23 May 2019 | 136.45 | 137.00 | 136.45 | 137.00 | 135.90 | 3600 |
| 20 May 2019 | 135.00 | 135.90 | 130.25 | 135.90 | 136.50 | 8400 |
| 13 May 2019 | 136.00 | 136.50 | 136.00 | 136.50 | 135.00 | 2400 |
| 10 May 2019 | 135.00 | 135.00 | 135.00 | 135.00 | 135.05 | 1200 |
| 09 May 2019 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 6000 |
| 07 May 2019 | 135.05 | 135.05 | 135.05 | 135.05 | 136.50 | 3600 |
| 03 May 2019 | 135.05 | 136.50 | 135.00 | 136.50 | 140.50 | 3600 |
| 02 May 2019 | 140.00 | 140.50 | 140.00 | 140.50 | 145.00 | 2400 |
| 30 Apr 2019 | 145.00 | 145.00 | 145.00 | 145.00 | 152.45 | 1200 |
| 26 Apr 2019 | 152.45 | 152.45 | 152.45 | 152.45 | 150.00 | 1200 |
| 23 Apr 2019 | 150.00 | 150.00 | 150.00 | 150.00 | 151.25 | 1200 |
| 22 Apr 2019 | 150.00 | 152.50 | 150.00 | 151.25 | 152.60 | 6000 |
| 18 Apr 2019 | 152.50 | 154.50 | 152.50 | 152.60 | 150.20 | 4800 |
| 16 Apr 2019 | 154.00 | 154.00 | 150.20 | 150.20 | 156.00 | 3600 |
| 15 Apr 2019 | 152.00 | 170.00 | 152.00 | 156.00 | 150.00 | 36000 |
| 12 Apr 2019 | 131.80 | 150.00 | 131.80 | 150.00 | 130.00 | 20400 |
| 11 Apr 2019 | 129.90 | 130.00 | 129.90 | 130.00 | 128.00 | 2400 |
| 10 Apr 2019 | 129.80 | 129.80 | 128.00 | 128.00 | 129.90 | 16800 |
| 08 Apr 2019 | 128.00 | 129.90 | 128.00 | 129.90 | 124.50 | 39600 |
| 05 Apr 2019 | 129.50 | 129.50 | 124.50 | 124.50 | 126.00 | 30000 |
| 04 Apr 2019 | 130.00 | 130.00 | 124.00 | 126.00 | 129.85 | 24000 |
| 03 Apr 2019 | 125.00 | 130.00 | 125.00 | 129.85 | 120.40 | 67200 |
| 27 Mar 2019 | 119.75 | 120.40 | 119.10 | 120.40 | 119.50 | 27600 |
| 26 Mar 2019 | 119.50 | 119.50 | 119.50 | 119.50 | 123.50 | 18000 |
| 07 Mar 2019 | 123.00 | 123.50 | 123.00 | 123.50 | 120.00 | 2400 |
| 05 Mar 2019 | 120.00 | 120.00 | 120.00 | 120.00 | 121.25 | 2400 |
| 01 Mar 2019 | 121.25 | 121.25 | 121.25 | 121.25 | 117.55 | 12000 |
| 27 Feb 2019 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | 1200 |
| 22 Feb 2019 | 117.55 | 117.55 | 117.55 | 117.55 | 120.00 | 1200 |
| 20 Feb 2019 | 120.00 | 120.00 | 120.00 | 120.00 | 122.00 | 8400 |
| 18 Feb 2019 | 123.00 | 123.00 | 122.00 | 122.00 | 126.00 | 2400 |
| 15 Feb 2019 | 126.00 | 126.00 | 126.00 | 126.00 | 125.00 | 39600 |
| 14 Feb 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 124.00 | 24000 |
| 11 Feb 2019 | 130.00 | 130.00 | 124.00 | 124.00 | 128.00 | 6000 |
| 08 Feb 2019 | 128.00 | 128.00 | 128.00 | 128.00 | 127.00 | 4800 |
| 07 Feb 2019 | 127.00 | 127.00 | 127.00 | 127.00 | 128.00 | 4800 |
| 05 Feb 2019 | 128.00 | 128.00 | 128.00 | 128.00 | 125.60 | 1200 |
| 01 Feb 2019 | 125.75 | 125.75 | 125.60 | 125.60 | 125.50 | 2400 |
| 24 Jan 2019 | 125.50 | 125.50 | 125.50 | 125.50 | 131.00 | 1200 |
| 22 Jan 2019 | 130.00 | 131.00 | 130.00 | 131.00 | 125.50 | 2400 |
| 17 Jan 2019 | 129.80 | 129.80 | 125.50 | 125.50 | 125.15 | 2400 |
| 15 Jan 2019 | 125.05 | 125.15 | 125.00 | 125.15 | 125.25 | 26400 |
| 14 Jan 2019 | 125.25 | 125.25 | 125.25 | 125.25 | 128.30 | 24000 |
| 11 Jan 2019 | 128.20 | 128.30 | 128.20 | 128.30 | 127.00 | 15600 |
| 10 Jan 2019 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 16800 |
| 09 Jan 2019 | 123.50 | 128.00 | 123.50 | 127.00 | 123.50 | 28800 |
| 08 Jan 2019 | 120.00 | 125.00 | 116.00 | 123.50 | 116.05 | 12000 |
| 07 Jan 2019 | 115.25 | 118.00 | 114.05 | 116.05 | 115.00 | 3600 |
| 28 Dec 2018 | 110.00 | 115.00 | 110.00 | 115.00 | 110.05 | 18000 |
| 27 Dec 2018 | 110.05 | 110.05 | 110.05 | 110.05 | 112.50 | 2400 |
| 24 Dec 2018 | 112.50 | 112.50 | 112.50 | 112.50 | 110.00 | 4800 |
| 20 Dec 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 113.60 | 15600 |
| 14 Dec 2018 | 113.55 | 113.60 | 113.55 | 113.60 | 110.00 | 7200 |
| 03 Dec 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | 1200 |
| 29 Nov 2018 | 109.00 | 109.00 | 109.00 | 109.00 | 108.05 | 26400 |
| 20 Nov 2018 | 108.05 | 108.05 | 108.05 | 108.05 | 111.00 | 1200 |
| 15 Nov 2018 | 110.00 | 111.00 | 108.00 | 111.00 | 106.00 | 4800 |
| 14 Nov 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1200 |
| 12 Nov 2018 | 105.05 | 106.00 | 105.05 | 106.00 | 105.00 | 3600 |
| 02 Nov 2018 | 105.00 | 105.00 | 105.00 | 105.00 | 106.00 | 3600 |
| 22 Oct 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 103.55 | 24000 |
| 15 Oct 2018 | 103.55 | 103.55 | 103.55 | 103.55 | 107.00 | 1200 |
| 12 Oct 2018 | 107.00 | 107.00 | 107.00 | 107.00 | 110.00 | 1200 |
| 10 Oct 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 107.00 | 1200 |
| 01 Oct 2018 | 109.50 | 109.50 | 107.00 | 107.00 | 110.00 | 2400 |
| 28 Sep 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 115.00 | 18000 |
| 27 Sep 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 113.50 | 15600 |
| 26 Sep 2018 | 112.50 | 113.50 | 112.50 | 113.50 | 109.30 | 37200 |
| 25 Sep 2018 | 111.50 | 112.35 | 109.30 | 109.30 | 107.00 | 26400 |
| 24 Sep 2018 | 108.00 | 108.00 | 107.00 | 107.00 | 110.00 | 2400 |
| 06 Sep 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1200 |
| 04 Sep 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 111.00 | 1200 |
| 03 Sep 2018 | 111.00 | 111.00 | 111.00 | 111.00 | 108.10 | 26400 |
| 30 Aug 2018 | 108.10 | 108.10 | 108.10 | 108.10 | 110.00 | 2400 |
| 28 Aug 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 108.00 | 1200 |
| 21 Aug 2018 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 60000 |
| 20 Aug 2018 | 113.00 | 113.00 | 108.00 | 108.00 | 110.05 | 127200 |
| 13 Aug 2018 | 113.15 | 113.15 | 110.05 | 110.05 | 115.00 | 2400 |
| 09 Aug 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3600 |
| 03 Aug 2018 | 115.00 | 115.00 | 115.00 | 115.00 | 111.00 | 1200 |
| 30 Jul 2018 | 111.00 | 111.00 | 111.00 | 111.00 | 111.15 | 1200 |
| 18 Jul 2018 | 110.00 | 111.15 | 110.00 | 111.15 | 110.00 | 37200 |
| 13 Jul 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1200 |
| 12 Jul 2018 | 112.50 | 112.50 | 110.00 | 110.00 | 110.05 | 18000 |
| 11 Jul 2018 | 108.00 | 112.35 | 107.75 | 110.05 | 107.00 | 37200 |
| 10 Jul 2018 | 107.50 | 108.00 | 107.00 | 107.00 | 108.00 | 37200 |
| 06 Jul 2018 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 26400 |
| 05 Jul 2018 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 25200 |
| 04 Jul 2018 | 108.00 | 108.00 | 108.00 | 108.00 | 109.65 | 51600 |
| 03 Jul 2018 | 108.00 | 110.00 | 108.00 | 109.65 | 106.00 | 55200 |
| 02 Jul 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9600 |
| 28 Jun 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1200 |
| 26 Jun 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 109.80 | 1200 |
| 19 Jun 2018 | 110.00 | 110.00 | 109.75 | 109.80 | 109.95 | 8400 |
| 15 Jun 2018 | 107.00 | 109.95 | 106.85 | 109.95 | 107.50 | 50400 |
| 14 Jun 2018 | 107.50 | 108.00 | 107.50 | 107.50 | 108.00 | 56400 |
| 13 Jun 2018 | 107.50 | 108.90 | 107.50 | 108.00 | 108.00 | 32400 |
| 12 Jun 2018 | 107.10 | 108.00 | 107.10 | 108.00 | 107.95 | 26400 |
| 11 Jun 2018 | 107.10 | 112.50 | 107.10 | 107.95 | 109.75 | 64800 |
| 08 Jun 2018 | 109.75 | 109.75 | 109.75 | 109.75 | 110.00 | 1200 |
| 07 Jun 2018 | 110.00 | 110.00 | 110.00 | 110.00 | 111.00 | 3600 |
| 05 Jun 2018 | 115.00 | 115.00 | 111.00 | 111.00 | 114.00 | 6000 |
| 04 Jun 2018 | 114.00 | 114.00 | 114.00 | 114.00 | 112.50 | 1200 |
| 01 Jun 2018 | 112.00 | 112.50 | 112.00 | 112.50 | 109.75 | 2400 |
| 31 May 2018 | 112.50 | 112.50 | 109.75 | 109.75 | 110.00 | 2400 |
| 25 May 2018 | 112.00 | 112.00 | 110.00 | 110.00 | 107.00 | 2400 |
| 23 May 2018 | 108.75 | 108.75 | 107.00 | 107.00 | 107.05 | 3600 |
| 21 May 2018 | 107.00 | 107.05 | 107.00 | 107.05 | 107.00 | 13200 |
| 18 May 2018 | 110.00 | 110.00 | 107.00 | 107.00 | 105.50 | 3600 |
| 17 May 2018 | 102.60 | 107.00 | 102.60 | 105.50 | 103.00 | 33600 |
| 16 May 2018 | 103.00 | 104.00 | 103.00 | 103.00 | 104.00 | 36000 |
| 15 May 2018 | 102.60 | 104.00 | 102.60 | 104.00 | 102.60 | 54000 |
| 14 May 2018 | 102.60 | 102.60 | 102.60 | 102.60 | 107.00 | 1200 |
| 08 May 2018 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3600 |
| 07 May 2018 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3600 |
| 03 May 2018 | 103.50 | 107.00 | 102.60 | 107.00 | 106.00 | 33600 |
| 02 May 2018 | 106.00 | 106.00 | 106.00 | 106.00 | 104.50 | 2400 |
| 30 Apr 2018 | 106.00 | 106.00 | 104.50 | 104.50 | 107.50 | 7200 |
| 27 Apr 2018 | 106.00 | 108.50 | 102.45 | 107.50 | 107.50 | 75600 |
| 26 Apr 2018 | 110.00 | 110.00 | 107.50 | 107.50 | 109.00 | 2400 |
| 24 Apr 2018 | 109.00 | 109.00 | 109.00 | 109.00 | 112.55 | 1200 |
| 23 Apr 2018 | 112.55 | 112.55 | 112.55 | 112.55 | 107.00 | 1200 |
| 18 Apr 2018 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 52800 |
| 17 Apr 2018 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | 33600 |
| 16 Apr 2018 | 102.25 | 122.25 | 102.25 | 106.75 | 102.05 | 118800 |
| 13 Apr 2018 | 102.05 | 102.05 | 102.05 | 102.05 | 102.20 | 1200 |
| 12 Apr 2018 | 102.25 | 102.25 | 102.15 | 102.20 | 103.00 | 2400 |
| 11 Apr 2018 | 105.00 | 105.00 | 103.00 | 103.00 | 104.00 | 34800 |
| 10 Apr 2018 | 103.50 | 104.00 | 103.50 | 104.00 | 100.60 | 2400 |
| 09 Apr 2018 | 101.00 | 101.00 | 100.60 | 100.60 | 100.90 | 111600 |