Price Data Selection & Download
Yogi Share Price All Time Records & Statistics (Jun 2023 - Jul 2026)
774 daily OHLCV records on BSE from June 2023 to July 2026. For live price, key ratios and fundamentals, see Yogi share price chart.
Share Price All Time High
₹208.00
July 22, 2025
BSE Exchange
Share Price All Time Low
₹23.30
October 25, 2023
BSE Exchange
Highest Volume Trading Day
271,801
January 10, 2025 • ₹88.23
BSE Exchange
Share Price History Data (Jun 2023 - Jul 2026)
YOGI daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹171.20 | ₹171.80 | ₹169.95 | ₹169.95 | 28 |
| 2026-07-23 | ₹172.00 | ₹172.00 | ₹172.00 | ₹172.00 | 4 |
| 2026-07-22 | ₹172.50 | ₹172.50 | ₹166.00 | ₹169.35 | 334 |
| 2026-07-21 | ₹169.25 | ₹173.00 | ₹169.20 | ₹173.00 | 181 |
| 2026-07-20 | ₹173.40 | ₹173.40 | ₹169.05 | ₹170.95 | 131 |
| 2026-07-17 | ₹170.00 | ₹173.80 | ₹169.00 | ₹172.95 | 434 |
| 2026-07-16 | ₹179.85 | ₹179.85 | ₹171.00 | ₹173.80 | 67 |
| 2026-07-15 | ₹173.10 | ₹173.10 | ₹170.40 | ₹170.90 | 683 |
| 2026-07-14 | ₹171.00 | ₹178.70 | ₹170.70 | ₹173.95 | 345 |
| 2026-07-13 | ₹180.45 | ₹180.50 | ₹172.00 | ₹174.75 | 570 |
| 2026-07-10 | ₹170.15 | ₹184.00 | ₹170.00 | ₹176.15 | 2,984 |
| 2026-07-09 | ₹170.00 | ₹172.00 | ₹168.00 | ₹171.90 | 3,751 |
| 2026-07-08 | ₹175.00 | ₹175.00 | ₹167.30 | ₹172.10 | 326 |
| 2026-07-07 | ₹168.20 | ₹173.85 | ₹163.95 | ₹173.65 | 2,028 |
| 2026-07-06 | ₹173.90 | ₹173.90 | ₹169.10 | ₹173.00 | 5,196 |
| 2026-07-03 | ₹171.80 | ₹171.80 | ₹166.75 | ₹170.95 | 1,829 |
| 2026-07-02 | ₹167.30 | ₹174.35 | ₹167.30 | ₹172.70 | 935 |
| 2026-07-01 | ₹188.00 | ₹188.00 | ₹166.75 | ₹168.05 | 7,492 |
| 2026-06-30 | ₹174.85 | ₹174.85 | ₹169.00 | ₹171.50 | 38,115 |
| 2026-06-29 | ₹173.80 | ₹175.50 | ₹170.00 | ₹171.85 | 1,320 |
| 2026-06-25 | ₹174.80 | ₹174.80 | ₹168.40 | ₹169.80 | 133 |
| 2026-06-24 | ₹171.00 | ₹174.00 | ₹166.40 | ₹173.65 | 250 |
| 2026-06-23 | ₹172.80 | ₹172.80 | ₹169.00 | ₹170.15 | 154 |
| 2026-06-22 | ₹176.00 | ₹176.00 | ₹168.20 | ₹172.85 | 172 |
| 2026-06-19 | ₹172.70 | ₹172.70 | ₹167.20 | ₹171.20 | 889 |
| 2026-06-18 | ₹175.95 | ₹175.95 | ₹165.00 | ₹167.65 | 752 |
| 2026-06-17 | ₹172.60 | ₹174.55 | ₹170.05 | ₹172.80 | 218 |
| 2026-06-16 | ₹172.95 | ₹174.70 | ₹166.35 | ₹170.10 | 29,011 |
| 2026-06-15 | ₹172.85 | ₹175.80 | ₹168.05 | ₹169.20 | 859 |
| 2026-06-12 | ₹173.00 | ₹174.30 | ₹165.05 | ₹172.85 | 5,033 |
| 2026-06-11 | ₹176.00 | ₹176.00 | ₹162.00 | ₹167.05 | 1,394 |
| 2026-06-10 | ₹173.55 | ₹177.50 | ₹170.00 | ₹170.60 | 21,955 |
| 2026-06-09 | ₹174.00 | ₹174.00 | ₹170.00 | ₹172.70 | 30,255 |
| 2026-06-08 | ₹176.95 | ₹176.95 | ₹168.00 | ₹169.35 | 2,773 |
| 2026-06-05 | ₹179.95 | ₹179.95 | ₹172.55 | ₹177.40 | 26,362 |
| 2026-06-04 | ₹176.90 | ₹191.95 | ₹172.05 | ₹177.10 | 11,765 |
| 2026-06-03 | ₹174.00 | ₹175.00 | ₹170.35 | ₹171.10 | 1,932 |
| 2026-06-02 | ₹174.10 | ₹174.10 | ₹170.05 | ₹171.10 | 420 |
| 2026-06-01 | ₹170.05 | ₹177.00 | ₹170.05 | ₹175.00 | 1,831 |
| 2026-05-29 | ₹173.85 | ₹173.95 | ₹173.85 | ₹173.95 | 5 |
| 2026-05-27 | ₹176.00 | ₹176.00 | ₹170.00 | ₹174.40 | 783 |
| 2026-05-26 | ₹174.95 | ₹175.00 | ₹168.55 | ₹170.70 | 1,976 |
| 2026-05-25 | ₹174.00 | ₹175.00 | ₹168.20 | ₹173.25 | 8,761 |
| 2026-05-22 | ₹173.80 | ₹173.80 | ₹166.25 | ₹168.95 | 3,517 |
| 2026-05-21 | ₹173.80 | ₹175.95 | ₹170.35 | ₹174.65 | 110 |
| 2026-05-20 | ₹174.70 | ₹177.00 | ₹168.00 | ₹173.80 | 5,361 |
| 2026-05-19 | ₹180.20 | ₹180.20 | ₹171.65 | ₹175.55 | 1,550 |
| 2026-05-18 | ₹181.80 | ₹184.00 | ₹171.05 | ₹175.95 | 20,298 |
| 2026-05-15 | ₹160.05 | ₹192.00 | ₹160.05 | ₹184.20 | 177,795 |
| 2026-05-14 | ₹160.20 | ₹164.90 | ₹158.10 | ₹162.00 | 3,347 |
| 2026-05-13 | ₹162.00 | ₹164.40 | ₹158.85 | ₹163.75 | 2,224 |
| 2026-05-12 | ₹165.00 | ₹165.00 | ₹160.25 | ₹162.00 | 49 |
| 2026-05-11 | ₹165.95 | ₹166.00 | ₹160.15 | ₹161.50 | 7,605 |
| 2026-05-08 | ₹163.90 | ₹166.00 | ₹162.55 | ₹164.85 | 2,226 |
| 2026-05-07 | ₹160.00 | ₹164.85 | ₹159.50 | ₹160.15 | 8,103 |
| 2026-05-06 | ₹164.00 | ₹166.00 | ₹160.00 | ₹160.50 | 3,482 |
| 2026-05-05 | ₹166.00 | ₹166.00 | ₹160.00 | ₹164.00 | 5,091 |
| 2026-05-04 | ₹164.00 | ₹168.00 | ₹160.20 | ₹160.90 | 6,258 |
| 2026-04-30 | ₹160.50 | ₹167.95 | ₹160.00 | ₹163.90 | 745 |
| 2026-04-29 | ₹167.90 | ₹167.90 | ₹160.25 | ₹160.85 | 214 |
| 2026-04-28 | ₹164.50 | ₹164.50 | ₹161.00 | ₹161.95 | 192 |
| 2026-04-27 | ₹160.15 | ₹164.35 | ₹160.10 | ₹160.60 | 1,784 |
| 2026-04-24 | ₹166.85 | ₹166.85 | ₹161.10 | ₹161.15 | 375 |
| 2026-04-23 | ₹161.50 | ₹164.90 | ₹161.10 | ₹163.90 | 60,946 |
| 2026-04-22 | ₹165.00 | ₹165.50 | ₹160.00 | ₹164.90 | 1,334 |
| 2026-04-21 | ₹166.95 | ₹166.95 | ₹160.00 | ₹160.25 | 1,451 |
| 2026-04-20 | ₹167.90 | ₹169.85 | ₹161.00 | ₹163.05 | 2,277 |
| 2026-04-17 | ₹164.60 | ₹164.60 | ₹160.10 | ₹163.25 | 526 |
| 2026-04-16 | ₹162.00 | ₹163.70 | ₹157.15 | ₹162.60 | 908 |
| 2026-04-15 | ₹164.85 | ₹164.85 | ₹158.25 | ₹162.95 | 340 |
| 2026-04-13 | ₹165.35 | ₹165.35 | ₹158.00 | ₹158.85 | 796 |
| 2026-04-10 | ₹167.60 | ₹167.60 | ₹160.00 | ₹161.40 | 1,003 |
| 2026-04-09 | ₹162.00 | ₹166.90 | ₹160.55 | ₹166.10 | 502 |
| 2026-04-08 | ₹160.00 | ₹170.00 | ₹160.00 | ₹164.00 | 1,604 |
| 2026-04-07 | ₹163.95 | ₹163.95 | ₹158.05 | ₹160.70 | 2,330 |
| 2026-04-06 | ₹163.85 | ₹163.85 | ₹157.10 | ₹160.15 | 1,209 |
| 2026-04-02 | ₹160.05 | ₹163.85 | ₹159.00 | ₹163.40 | 145 |
| 2026-04-01 | ₹170.00 | ₹170.00 | ₹161.50 | ₹163.85 | 1,125 |
| 2026-03-30 | ₹165.00 | ₹165.00 | ₹159.20 | ₹163.00 | 726 |
| 2026-03-27 | ₹160.00 | ₹165.00 | ₹156.60 | ₹162.05 | 5,590 |
| 2026-03-25 | ₹161.00 | ₹161.00 | ₹157.10 | ₹160.95 | 84 |
| 2026-03-24 | ₹163.85 | ₹163.85 | ₹158.05 | ₹160.95 | 30,713 |
| 2026-03-23 | ₹164.00 | ₹164.00 | ₹157.45 | ₹158.25 | 138,350 |
| 2026-03-20 | ₹164.00 | ₹164.00 | ₹156.20 | ₹159.95 | 117,034 |
| 2026-03-19 | ₹168.50 | ₹168.50 | ₹161.50 | ₹163.95 | 74,797 |
| 2026-03-18 | ₹164.80 | ₹164.80 | ₹159.80 | ₹162.00 | 2,554 |
| 2026-03-17 | ₹165.00 | ₹165.00 | ₹159.00 | ₹159.35 | 15,562 |
| 2026-03-16 | ₹170.00 | ₹170.00 | ₹160.30 | ₹169.95 | 48 |
| 2026-03-13 | ₹170.00 | ₹170.00 | ₹160.30 | ₹160.30 | 180,055 |
| 2026-03-12 | ₹164.95 | ₹164.95 | ₹155.15 | ₹162.40 | 215,634 |
| 2026-03-11 | ₹166.50 | ₹166.50 | ₹159.00 | ₹159.40 | 608 |
| 2026-03-10 | ₹167.00 | ₹167.00 | ₹160.00 | ₹163.10 | 1,683 |
| 2026-03-09 | ₹173.95 | ₹173.95 | ₹158.80 | ₹166.85 | 681 |
| 2026-03-06 | ₹177.00 | ₹177.00 | ₹169.90 | ₹171.70 | 291 |
| 2026-03-05 | ₹179.95 | ₹179.95 | ₹161.50 | ₹167.45 | 555 |
| 2026-03-04 | ₹172.00 | ₹180.10 | ₹167.00 | ₹169.65 | 129,571 |
| 2026-03-02 | ₹160.10 | ₹169.80 | ₹160.00 | ₹165.45 | 122,465 |
| 2026-02-27 | ₹165.00 | ₹169.95 | ₹160.00 | ₹166.10 | 168,686 |
| 2026-02-26 | ₹162.95 | ₹163.00 | ₹159.05 | ₹162.95 | 592 |
| 2026-02-25 | ₹163.95 | ₹163.95 | ₹160.25 | ₹160.50 | 1,759 |
| 2026-02-24 | ₹163.00 | ₹164.00 | ₹158.00 | ₹162.85 | 1,484 |
| 2026-02-23 | ₹159.00 | ₹163.80 | ₹159.00 | ₹162.10 | 1,309 |
| 2026-02-20 | ₹163.95 | ₹163.95 | ₹159.00 | ₹162.80 | 1,541 |
| 2026-02-19 | ₹160.00 | ₹162.95 | ₹160.00 | ₹161.95 | 196 |
| 2026-02-18 | ₹164.00 | ₹164.00 | ₹158.40 | ₹158.50 | 655 |
| 2026-02-17 | ₹163.00 | ₹163.00 | ₹159.05 | ₹159.05 | 153 |
| 2026-02-16 | ₹160.00 | ₹163.00 | ₹160.00 | ₹161.95 | 4,459 |
| 2026-02-13 | ₹166.50 | ₹166.50 | ₹160.00 | ₹160.00 | 1,262 |
| 2026-02-12 | ₹167.00 | ₹167.00 | ₹159.00 | ₹163.70 | 4,880 |
| 2026-02-11 | ₹158.40 | ₹165.00 | ₹158.40 | ₹164.45 | 4,044 |
| 2026-02-10 | ₹160.00 | ₹160.00 | ₹158.10 | ₹160.00 | 1,168 |
| 2026-02-09 | ₹160.70 | ₹161.70 | ₹158.15 | ₹159.35 | 1,047 |
| 2026-02-06 | ₹165.00 | ₹165.00 | ₹158.00 | ₹161.50 | 564 |
| 2026-02-05 | ₹164.90 | ₹164.90 | ₹158.00 | ₹158.20 | 16,228 |
| 2026-02-04 | ₹164.55 | ₹164.55 | ₹158.05 | ₹162.85 | 6,823 |
| 2026-02-03 | ₹158.50 | ₹170.00 | ₹158.50 | ₹160.55 | 8,318 |
| 2026-02-02 | ₹164.95 | ₹164.95 | ₹154.00 | ₹158.45 | 4,252 |
| 2026-02-01 | ₹152.50 | ₹167.00 | ₹152.50 | ₹158.30 | 11,918 |
| 2026-01-30 | ₹163.00 | ₹164.95 | ₹153.25 | ₹161.30 | 5,206 |
| 2026-01-29 | ₹157.10 | ₹162.90 | ₹155.10 | ₹157.70 | 8,046 |
| 2026-01-28 | ₹153.95 | ₹165.95 | ₹153.95 | ₹162.20 | 9,156 |
| 2026-01-27 | ₹167.00 | ₹167.00 | ₹157.50 | ₹161.85 | 12,324 |
| 2026-01-23 | ₹167.00 | ₹169.75 | ₹160.25 | ₹162.00 | 13,876 |
| 2026-01-22 | ₹171.60 | ₹173.25 | ₹161.30 | ₹163.20 | 4,989 |
| 2026-01-21 | ₹159.85 | ₹175.00 | ₹145.25 | ₹171.60 | 23,947 |
| 2026-01-20 | ₹168.00 | ₹168.00 | ₹152.30 | ₹156.35 | 9,255 |
| 2026-01-19 | ₹147.05 | ₹172.00 | ₹145.00 | ₹160.40 | 6,740 |
| 2026-01-16 | ₹149.60 | ₹153.85 | ₹148.30 | ₹151.75 | 7,652 |
| 2026-01-14 | ₹154.95 | ₹154.95 | ₹146.00 | ₹146.75 | 4,565 |
| 2026-01-13 | ₹157.75 | ₹157.90 | ₹149.40 | ₹150.65 | 3,354 |
| 2026-01-12 | ₹154.05 | ₹160.00 | ₹149.00 | ₹158.60 | 5,206 |
| 2026-01-09 | ₹151.25 | ₹156.00 | ₹151.00 | ₹153.00 | 476 |
| 2026-01-08 | ₹161.55 | ₹161.55 | ₹150.55 | ₹151.70 | 4,884 |
| 2026-01-07 | ₹157.00 | ₹161.90 | ₹147.05 | ₹161.45 | 5,199 |
| 2026-01-06 | ₹158.60 | ₹161.65 | ₹153.05 | ₹156.00 | 3,400 |
| 2026-01-05 | ₹169.50 | ₹169.50 | ₹156.00 | ₹158.70 | 3,109 |
| 2026-01-02 | ₹170.00 | ₹170.00 | ₹157.80 | ₹160.00 | 808 |
| 2026-01-01 | ₹164.90 | ₹164.90 | ₹157.30 | ₹158.15 | 314 |
Yogi Share Price Performance Analysis (Jun 2023 - Jul 2026)
YOGI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+7.46%
₹158.15 → ₹169.95
Year to Date
Price Volatility
3.87%
Low Volatility
Year to Date
Average Daily Volume
14,146
Year to Date Average
BSE Exchange
Yogi Share Price History – Frequently Asked Questions
Common questions about YOGI historical data and records.
What is the all-time high share price of Yogi (YOGI)?
The all-time high share price of Yogi was ₹208.0 recorded on July 22, 2025 on the BSE exchange.
What is the all-time low share price of Yogi (YOGI)?
The all-time low share price of Yogi was ₹23.3 recorded on October 25, 2023 on the BSE exchange.
How can I download YOGI historical share price data?
You can download Yogi 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 YOGI shares?
The highest trading volume day for Yogi was 271,801 shares traded on January 10, 2025 on the BSE exchange, with share price at ₹88.23.