Want to see IN:YUKEN full AI Analyst Report?
Yuken India Limited (YUKEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,127.30 | 1,179.85 | 1,095.10 | 1,165.30 | 1,165.30 | +2.46% | 620 | 0.28 |
| Oct 29, 2026 | 1,092.00 | 1,150.00 | 1,092.00 | 1,137.30 | 1,137.30 | +3.20% | 297 | 0.13 |
| Oct 28, 2026 | 1,137.20 | 1,137.20 | 1,102.00 | 1,102.00 | 1,102.00 | -2.88% | 75 | 0.03 |
| Oct 27, 2026 | 1,123.75 | 1,143.55 | 1,119.40 | 1,134.70 | 1,134.70 | +2.31% | 201 | 0.09 |
| Oct 26, 2026 | 1,099.85 | 1,118.10 | 1,075.95 | 1,109.10 | 1,109.10 | +0.84% | 490 | 0.22 |
| Oct 23, 2026 | 1,095.05 | 1,105.65 | 1,047.45 | 1,099.85 | 1,099.85 | -0.43% | 404 | 0.18 |
| Oct 22, 2026 | 1,090.00 | 1,135.60 | 1,090.00 | 1,104.65 | 1,104.65 | +1.15% | 835 | 0.38 |
| Oct 21, 2026 | 1,134.65 | 1,134.65 | 1,086.80 | 1,092.10 | 1,092.10 | -3.21% | 665 | 0.30 |
| Oct 20, 2026 | 1,128.35 | 1,159.60 | 1,120.00 | 1,128.35 | 1,128.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,159.50 | 1,159.60 | 1,120.00 | 1,128.35 | 1,128.35 | -3.99% | 670 | 0.31 |
| Oct 16, 2026 | 1,148.75 | 1,188.00 | 1,128.45 | 1,175.30 | 1,175.30 | +3.13% | 605 | 0.28 |
| Oct 15, 2026 | 1,117.35 | 1,141.70 | 1,103.00 | 1,139.65 | 1,139.65 | +0.98% | 446 | 0.21 |
| Oct 14, 2026 | 1,138.05 | 1,167.20 | 1,125.00 | 1,128.55 | 1,128.55 | -0.91% | 547 | 0.25 |
| Oct 13, 2026 | 1,102.00 | 1,141.65 | 1,084.60 | 1,138.95 | 1,138.95 | +2.81% | 1,321 | 0.62 |
| Oct 12, 2026 | 1,080.00 | 1,124.00 | 1,071.75 | 1,107.80 | 1,107.80 | +1.62% | 1,212 | 0.56 |
| Oct 09, 2026 | 1,121.20 | 1,136.00 | 1,062.95 | 1,090.15 | 1,090.15 | -3.99% | 3,180 | 1.51 |
| Oct 08, 2026 | 1,210.00 | 1,210.25 | 1,121.05 | 1,135.45 | 1,135.45 | -6.68% | 1,968 | 0.95 |
| Oct 07, 2026 | 1,245.65 | 1,259.20 | 1,211.15 | 1,216.70 | 1,216.70 | -1.84% | 1,012 | 0.49 |
| Oct 06, 2026 | 1,135.05 | 1,335.30 | 1,135.05 | 1,239.45 | 1,239.45 | +9.36% | 14,216 | 7.68 |
| Oct 05, 2026 | 1,120.35 | 1,145.00 | 1,097.35 | 1,133.35 | 1,133.35 | +0.66% | 703 | 0.38 |
| Oct 02, 2026 | 1,125.95 | 1,158.00 | 1,080.00 | 1,125.95 | 1,125.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,158.00 | 1,158.00 | 1,080.00 | 1,125.95 | 1,125.95 | -0.28% | 334 | 0.18 |
| Sep 30, 2026 | 1,123.05 | 1,135.00 | 1,109.10 | 1,129.15 | 1,129.15 | +0.51% | 694 | 0.38 |
| Sep 29, 2026 | 1,116.50 | 1,126.95 | 1,104.00 | 1,123.40 | 1,123.40 | +0.52% | 806 | 0.44 |
| Sep 28, 2026 | 1,128.05 | 1,144.95 | 1,089.00 | 1,117.55 | 1,117.55 | -0.64% | 940 | 0.51 |
| Sep 25, 2026 | 1,115.75 | 1,127.50 | 1,102.55 | 1,124.75 | 1,124.75 | +0.25% | 724 | 0.40 |
| Sep 24, 2026 | 1,147.95 | 1,147.95 | 1,114.45 | 1,121.95 | 1,121.95 | -1.31% | 273 | 0.11 |
| Sep 23, 2026 | 1,141.60 | 1,148.70 | 1,110.35 | 1,136.80 | 1,136.80 | +0.02% | 720 | 0.30 |
| Sep 22, 2026 | 1,108.95 | 1,144.50 | 1,071.70 | 1,136.55 | 1,136.55 | +1.52% | 1,180 | 0.50 |
| Sep 21, 2026 | 1,127.45 | 1,133.00 | 1,103.40 | 1,119.55 | 1,119.55 | -1.68% | 456 | 0.19 |
| Sep 18, 2026 | 1,112.00 | 1,142.25 | 1,083.65 | 1,138.70 | 1,138.70 | +1.50% | 1,430 | 0.61 |
| Sep 17, 2026 | 1,145.50 | 1,145.50 | 1,118.00 | 1,121.90 | 1,121.90 | -0.87% | 1,099 | 0.47 |
| Sep 16, 2026 | 1,083.90 | 1,148.55 | 1,029.05 | 1,131.80 | 1,131.80 | +5.24% | 3,188 | 1.38 |
| Sep 15, 2026 | 1,117.60 | 1,117.60 | 1,045.45 | 1,075.45 | 1,075.45 | -3.35% | 2,358 | 1.04 |
| Sep 14, 2026 | 1,112.70 | 1,125.00 | 1,064.35 | 1,112.70 | 1,112.70 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,086.75 | 1,125.00 | 1,064.35 | 1,112.70 | 1,112.70 | +2.17% | 1,590 | 0.70 |
| Sep 10, 2026 | 1,070.00 | 1,135.90 | 1,049.40 | 1,089.10 | 1,089.10 | +1.58% | 3,870 | 1.76 |
| Sep 09, 2026 | 1,025.15 | 1,079.00 | 995.30 | 1,072.20 | 1,072.20 | +5.92% | 1,568 | 0.72 |
| Sep 08, 2026 | 992.55 | 1,046.95 | 990.25 | 1,012.25 | 1,012.25 | +1.15% | 506 | 0.23 |
| Sep 07, 2026 | 1,020.00 | 1,020.00 | 999.45 | 1,000.75 | 1,000.75 | -1.11% | 962 | 0.44 |
| Sep 04, 2026 | 1,012.00 | 1,018.50 | 996.20 | 1,011.95 | 1,011.95 | +0.05% | 1,595 | 0.74 |
| Sep 03, 2026 | 973.85 | 1,031.45 | 973.45 | 1,011.45 | 1,011.45 | +5.03% | 4,858 | 2.34 |
| Sep 02, 2026 | 959.95 | 987.60 | 959.95 | 963.00 | 963.00 | -1.09% | 1,027 | 0.50 |
| Sep 01, 2026 | 989.00 | 989.00 | 972.00 | 973.60 | 973.60 | -1.61% | 1,701 | 0.83 |
| Aug 31, 2026 | 992.00 | 1,000.40 | 973.85 | 989.55 | 989.55 | -0.47% | 1,200 | 0.59 |
| Aug 28, 2026 | 931.05 | 1,003.05 | 931.05 | 994.25 | 994.25 | +7.45% | 2,839 | 1.43 |
| Aug 27, 2026 | 944.00 | 953.45 | 925.80 | 926.80 | 925.30 | -1.15% | 605 | 0.31 |
| Aug 26, 2026 | 959.90 | 959.90 | 930.65 | 937.55 | 936.03 | -0.20% | 217 | 0.11 |
| Aug 25, 2026 | 946.75 | 964.65 | 939.45 | 939.45 | 937.93 | -0.89% | 676 | 0.34 |
| Aug 24, 2026 | 989.95 | 993.55 | 930.00 | 947.85 | 946.32 | -1.50% | 2,560 | 1.31 |