Price Data Selection & Download
Yaan Enterprises Share Price All Time Records & Statistics (Jul 2014 - May 2026)
2355 daily OHLCV records on BSE from July 2014 to May 2026. For live price, key ratios and fundamentals, see YAANENT share price.
Share Price All Time High
₹133.90
May 11, 2026
BSE Exchange
Share Price All Time Low
₹8.20
November 16, 2017
BSE Exchange
Highest Volume Trading Day
993,156
March 24, 2017 • ₹32.50
BSE Exchange
Share Price History Data (Jul 2014 - May 2026)
YAANENT daily open, high, low, close and volume (OHLCV) on BSE — 89 records.
Total Records
89
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹108.00 | ₹114.95 | ₹106.00 | ₹107.05 | 1,106 |
| 2026-05-19 | ₹108.20 | ₹112.95 | ₹108.20 | ₹112.95 | 80 |
| 2026-05-18 | ₹114.15 | ₹118.75 | ₹107.00 | ₹108.20 | 1,835 |
| 2026-05-15 | ₹113.05 | ₹114.60 | ₹113.05 | ₹113.85 | 1,469 |
| 2026-05-14 | ₹111.05 | ₹116.60 | ₹109.00 | ₹113.05 | 1,538 |
| 2026-05-13 | ₹126.00 | ₹126.00 | ₹110.50 | ₹112.85 | 3,742 |
| 2026-05-12 | ₹128.85 | ₹128.85 | ₹117.05 | ₹120.50 | 1,491 |
| 2026-05-11 | ₹121.00 | ₹133.90 | ₹120.00 | ₹128.60 | 4,187 |
| 2026-05-08 | ₹121.05 | ₹127.00 | ₹121.05 | ₹125.20 | 3,905 |
| 2026-05-07 | ₹113.55 | ₹129.95 | ₹113.55 | ₹123.00 | 5,767 |
| 2026-05-06 | ₹121.00 | ₹125.00 | ₹117.20 | ₹121.10 | 1,825 |
| 2026-05-05 | ₹119.00 | ₹119.00 | ₹112.60 | ₹116.05 | 3,471 |
| 2026-05-04 | ₹115.00 | ₹121.00 | ₹113.00 | ₹116.20 | 3,919 |
| 2026-04-30 | ₹115.00 | ₹115.65 | ₹110.00 | ₹110.00 | 2,481 |
| 2026-04-29 | ₹110.01 | ₹115.99 | ₹110.01 | ₹115.65 | 1,511 |
| 2026-04-28 | ₹114.93 | ₹115.00 | ₹110.01 | ₹113.01 | 1,742 |
| 2026-04-27 | ₹113.42 | ₹115.99 | ₹113.42 | ₹114.92 | 1,707 |
| 2026-04-24 | ₹111.00 | ₹113.99 | ₹109.00 | ₹113.98 | 1,340 |
| 2026-04-23 | ₹110.60 | ₹112.94 | ₹110.00 | ₹112.58 | 2,209 |
| 2026-04-22 | ₹116.00 | ₹116.00 | ₹112.60 | ₹112.85 | 1,145 |
| 2026-04-21 | ₹121.05 | ₹121.05 | ₹110.00 | ₹111.72 | 1,595 |
| 2026-04-20 | ₹110.42 | ₹115.99 | ₹110.00 | ₹110.06 | 1,197 |
| 2026-04-17 | ₹114.00 | ₹114.00 | ₹109.00 | ₹110.97 | 1,084 |
| 2026-04-16 | ₹108.00 | ₹110.50 | ₹107.50 | ₹109.99 | 1,655 |
| 2026-04-15 | ₹110.30 | ₹110.30 | ₹104.00 | ₹104.06 | 694 |
| 2026-04-13 | ₹99.01 | ₹105.99 | ₹98.00 | ₹100.28 | 1,967 |
| 2026-04-10 | ₹97.01 | ₹102.55 | ₹96.02 | ₹102.06 | 1,324 |
| 2026-04-09 | ₹109.00 | ₹109.00 | ₹93.00 | ₹97.98 | 1,975 |
| 2026-04-08 | ₹96.00 | ₹99.45 | ₹96.00 | ₹99.33 | 1,600 |
| 2026-04-07 | ₹91.50 | ₹94.00 | ₹91.50 | ₹93.99 | 1,204 |
| 2026-04-06 | ₹89.00 | ₹91.44 | ₹89.00 | ₹91.26 | 775 |
| 2026-04-02 | ₹87.00 | ₹89.00 | ₹87.00 | ₹87.60 | 652 |
| 2026-04-01 | ₹93.00 | ₹93.00 | ₹85.02 | ₹86.38 | 522 |
| 2026-03-30 | ₹89.50 | ₹92.00 | ₹87.50 | ₹89.42 | 204 |
| 2026-03-27 | ₹87.00 | ₹92.00 | ₹86.80 | ₹90.90 | 1,145 |
| 2026-03-25 | ₹92.50 | ₹92.50 | ₹87.00 | ₹91.36 | 817 |
| 2026-03-24 | ₹91.76 | ₹91.76 | ₹87.18 | ₹88.21 | 6,377 |
| 2026-03-23 | ₹92.00 | ₹94.40 | ₹91.50 | ₹91.76 | 1,542 |
| 2026-03-20 | ₹94.00 | ₹94.99 | ₹91.00 | ₹92.50 | 43 |
| 2026-03-19 | ₹97.00 | ₹97.00 | ₹91.77 | ₹92.02 | 2,203 |
| 2026-03-18 | ₹98.00 | ₹98.00 | ₹95.01 | ₹96.60 | 1,009 |
| 2026-03-17 | ₹96.00 | ₹96.00 | ₹95.80 | ₹95.90 | 701 |
| 2026-03-16 | ₹98.00 | ₹98.00 | ₹92.50 | ₹93.09 | 97 |
| 2026-03-13 | ₹99.08 | ₹99.08 | ₹90.00 | ₹95.99 | 305 |
| 2026-03-12 | ₹91.50 | ₹98.17 | ₹91.50 | ₹94.37 | 2,521 |
| 2026-03-11 | ₹90.50 | ₹95.50 | ₹89.50 | ₹93.50 | 241 |
| 2026-03-10 | ₹93.00 | ₹93.00 | ₹87.99 | ₹92.67 | 1,660 |
| 2026-03-04 | ₹89.00 | ₹89.20 | ₹84.74 | ₹89.20 | 34 |
| 2026-03-02 | ₹87.00 | ₹89.20 | ₹85.22 | ₹89.20 | 53 |
| 2026-02-27 | ₹85.00 | ₹90.30 | ₹85.00 | ₹89.70 | 123 |
| 2026-02-26 | ₹86.00 | ₹86.00 | ₹86.00 | ₹86.00 | 5 |
| 2026-02-25 | ₹76.50 | ₹84.50 | ₹76.50 | ₹84.50 | 1,223 |
| 2026-02-24 | ₹79.80 | ₹85.00 | ₹79.80 | ₹80.50 | 418 |
| 2026-02-23 | ₹82.05 | ₹85.00 | ₹82.05 | ₹84.00 | 220 |
| 2026-02-19 | ₹86.05 | ₹86.05 | ₹86.05 | ₹86.05 | 20 |
| 2026-02-18 | ₹88.45 | ₹90.25 | ₹86.00 | ₹86.05 | 303 |
| 2026-02-17 | ₹90.25 | ₹90.25 | ₹90.25 | ₹90.25 | 30 |
| 2026-02-16 | ₹95.00 | ₹95.00 | ₹95.00 | ₹95.00 | 1 |
| 2026-02-13 | ₹94.35 | ₹99.25 | ₹94.35 | ₹99.25 | 2 |
| 2026-02-12 | ₹99.30 | ₹104.50 | ₹99.30 | ₹99.30 | 216 |
| 2026-02-11 | ₹109.00 | ₹109.00 | ₹104.50 | ₹104.50 | 5,171 |
| 2026-02-10 | ₹112.00 | ₹112.00 | ₹110.00 | ₹110.00 | 250 |
| 2026-02-09 | ₹112.45 | ₹119.60 | ₹112.45 | ₹113.00 | 238 |
| 2026-02-06 | ₹114.50 | ₹114.50 | ₹113.00 | ₹113.95 | 3,123 |
| 2026-02-05 | ₹115.50 | ₹116.00 | ₹113.00 | ₹114.30 | 6,449 |
| 2026-02-04 | ₹109.60 | ₹120.90 | ₹109.60 | ₹115.75 | 1,140 |
| 2026-02-03 | ₹118.05 | ₹118.05 | ₹115.00 | ₹115.35 | 2,822 |
| 2026-02-02 | ₹112.45 | ₹112.45 | ₹112.45 | ₹112.45 | 652 |
| 2026-02-01 | ₹105.00 | ₹107.10 | ₹105.00 | ₹107.10 | 719 |
| 2026-01-30 | ₹100.60 | ₹104.00 | ₹100.00 | ₹102.00 | 2,346 |
| 2026-01-29 | ₹100.65 | ₹101.00 | ₹100.00 | ₹100.50 | 2,086 |
| 2026-01-28 | ₹101.10 | ₹101.40 | ₹100.00 | ₹100.53 | 1,752 |
| 2026-01-27 | ₹99.49 | ₹103.99 | ₹99.49 | ₹101.03 | 2,162 |
| 2026-01-23 | ₹100.05 | ₹100.50 | ₹100.05 | ₹100.50 | 2,500 |
| 2026-01-22 | ₹100.30 | ₹103.99 | ₹100.00 | ₹100.08 | 6,425 |
| 2026-01-21 | ₹99.00 | ₹104.87 | ₹99.00 | ₹100.00 | 852 |
| 2026-01-20 | ₹100.25 | ₹102.26 | ₹100.00 | ₹100.00 | 13,310 |
| 2026-01-19 | ₹100.50 | ₹100.50 | ₹100.00 | ₹100.01 | 1,635 |
| 2026-01-16 | ₹100.00 | ₹101.00 | ₹100.00 | ₹100.50 | 110 |
| 2026-01-14 | ₹100.00 | ₹100.00 | ₹99.00 | ₹99.98 | 7,557 |
| 2026-01-13 | ₹90.45 | ₹99.90 | ₹90.45 | ₹99.88 | 2,108 |
| 2026-01-12 | ₹98.98 | ₹98.98 | ₹95.04 | ₹95.21 | 1,035 |
| 2026-01-09 | ₹100.00 | ₹102.00 | ₹98.50 | ₹98.98 | 1,213 |
| 2026-01-08 | ₹100.00 | ₹104.00 | ₹98.00 | ₹98.12 | 119 |
| 2026-01-07 | ₹100.46 | ₹100.46 | ₹100.00 | ₹100.00 | 77 |
| 2026-01-06 | ₹101.00 | ₹101.50 | ₹99.00 | ₹100.46 | 2,946 |
| 2026-01-05 | ₹106.45 | ₹106.45 | ₹101.00 | ₹101.00 | 1,102 |
| 2026-01-02 | ₹102.00 | ₹102.00 | ₹99.01 | ₹101.50 | 743 |
| 2026-01-01 | ₹101.00 | ₹103.35 | ₹101.00 | ₹101.00 | 1,087 |
Yaan Enterprises Share Price Performance Analysis (Jul 2014 - May 2026)
YAANENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.99%
₹101.00 → ₹107.05
Year to Date
Price Volatility
10.47%
Low Volatility
Year to Date
Average Daily Volume
1,752
Year to Date Average
BSE Exchange
Yaan Enterprises Share Price History – Frequently Asked Questions
Common questions about YAANENT historical data and records. Explore YAANENT intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Yaan Enterprises (YAANENT)?
The all-time high share price of Yaan Enterprises was ₹133.9 recorded on May 11, 2026 on the BSE exchange.
What is the all-time low share price of Yaan Enterprises (YAANENT)?
The all-time low share price of Yaan Enterprises was ₹8.2 recorded on November 16, 2017 on the BSE exchange.
How can I download YAANENT historical share price data?
You can download Yaan Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for YAANENT shares?
The highest trading volume day for Yaan Enterprises was 993,156 shares traded on March 24, 2017 on the BSE exchange, with share price at ₹32.5.