Price Data Selection & Download
The Yamuna Syndicate Share Price All Time Records & Statistics (Jul 2018 - Apr 2026)
1524 daily OHLCV records on BSE from July 2018 to April 2026. See The Yamuna Syndicate P/B valuation to compare market price against book value per share.
Share Price All Time High
₹66999.00
July 01, 2024
BSE Exchange
Share Price All Time Low
₹2137.70
July 27, 2018
BSE Exchange
Highest Volume Trading Day
599
February 11, 2022 • ₹14396.55
BSE Exchange
Share Price History Data (Jul 2018 - Apr 2026)
YSL daily open, high, low, close and volume (OHLCV) on BSE — 65 records.
Total Records
65
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | ₹30555.55 | ₹30555.55 | ₹29611.00 | ₹29611.00 | 7 |
| 2026-04-15 | ₹30900.00 | ₹30900.00 | ₹30499.00 | ₹30499.00 | 4 |
| 2026-04-13 | ₹29450.00 | ₹29500.10 | ₹29450.00 | ₹29500.10 | 6 |
| 2026-04-10 | ₹29898.00 | ₹29899.00 | ₹29898.00 | ₹29899.00 | 7 |
| 2026-04-09 | ₹29000.00 | ₹29500.00 | ₹28501.10 | ₹28501.10 | 8 |
| 2026-04-08 | ₹28885.00 | ₹28891.80 | ₹28885.00 | ₹28891.80 | 10 |
| 2026-04-06 | ₹27516.00 | ₹27516.00 | ₹27516.00 | ₹27516.00 | 5 |
| 2026-04-02 | ₹27305.00 | ₹27305.00 | ₹27305.00 | ₹27305.00 | 4 |
| 2026-04-01 | ₹27302.00 | ₹27302.00 | ₹27302.00 | ₹27302.00 | 1 |
| 2026-03-30 | ₹27000.00 | ₹27000.00 | ₹27000.00 | ₹27000.00 | 5 |
| 2026-03-27 | ₹26001.00 | ₹28000.00 | ₹26001.00 | ₹28000.00 | 91 |
| 2026-03-25 | ₹27990.00 | ₹27990.00 | ₹27950.00 | ₹27950.00 | 7 |
| 2026-03-24 | ₹24800.05 | ₹26000.00 | ₹24800.05 | ₹26000.00 | 5 |
| 2026-03-23 | ₹25851.00 | ₹25851.00 | ₹25401.00 | ₹25401.00 | 3 |
| 2026-03-20 | ₹26950.00 | ₹26950.00 | ₹26860.00 | ₹26860.00 | 12 |
| 2026-03-19 | ₹26435.80 | ₹26435.80 | ₹26434.95 | ₹26434.95 | 3 |
| 2026-03-18 | ₹26260.05 | ₹26501.00 | ₹26200.00 | ₹26200.00 | 12 |
| 2026-03-17 | ₹26250.05 | ₹26250.05 | ₹26000.00 | ₹26000.00 | 13 |
| 2026-03-16 | ₹27000.00 | ₹27000.00 | ₹26011.00 | ₹27000.00 | 14 |
| 2026-03-13 | ₹27101.00 | ₹27200.00 | ₹27101.00 | ₹27200.00 | 11 |
| 2026-03-12 | ₹27001.00 | ₹27001.00 | ₹27001.00 | ₹27001.00 | 1 |
| 2026-03-11 | ₹26151.00 | ₹26600.00 | ₹26151.00 | ₹26500.00 | 6 |
| 2026-03-10 | ₹27000.00 | ₹27000.00 | ₹27000.00 | ₹27000.00 | 10 |
| 2026-03-09 | ₹26999.00 | ₹26999.00 | ₹26999.00 | ₹26999.00 | 1 |
| 2026-03-05 | ₹27100.00 | ₹27240.05 | ₹27100.00 | ₹27236.50 | 7 |
| 2026-03-04 | ₹26999.95 | ₹27099.00 | ₹26999.95 | ₹27099.00 | 6 |
| 2026-03-02 | ₹29499.00 | ₹29499.00 | ₹27100.00 | ₹27100.00 | 6 |
| 2026-02-26 | ₹29001.00 | ₹29499.95 | ₹29001.00 | ₹29499.95 | 2 |
| 2026-02-25 | ₹29789.95 | ₹29789.95 | ₹28500.00 | ₹29399.95 | 9 |
| 2026-02-24 | ₹27901.00 | ₹28000.00 | ₹27900.00 | ₹27900.00 | 11 |
| 2026-02-23 | ₹27901.00 | ₹27901.00 | ₹27901.00 | ₹27901.00 | 2 |
| 2026-02-20 | ₹28100.00 | ₹28100.00 | ₹28099.00 | ₹28099.00 | 2 |
| 2026-02-19 | ₹28695.00 | ₹28695.00 | ₹28100.00 | ₹28100.00 | 7 |
| 2026-02-18 | ₹28600.00 | ₹28700.00 | ₹28600.00 | ₹28700.00 | 4 |
| 2026-02-17 | ₹29400.00 | ₹29400.00 | ₹29400.00 | ₹29400.00 | 2 |
| 2026-02-16 | ₹28100.90 | ₹30000.00 | ₹28100.90 | ₹30000.00 | 22 |
| 2026-02-13 | ₹30111.00 | ₹30150.00 | ₹30111.00 | ₹30150.00 | 16 |
| 2026-02-12 | ₹31300.00 | ₹31300.00 | ₹30989.95 | ₹31000.00 | 30 |
| 2026-02-11 | ₹29970.00 | ₹31299.95 | ₹29970.00 | ₹31000.00 | 18 |
| 2026-02-10 | ₹29400.00 | ₹29968.00 | ₹29290.00 | ₹29968.00 | 36 |
| 2026-02-09 | ₹26001.00 | ₹26720.00 | ₹26001.00 | ₹26720.00 | 10 |
| 2026-02-06 | ₹25600.00 | ₹25800.00 | ₹25200.00 | ₹25200.00 | 18 |
| 2026-02-05 | ₹25230.00 | ₹25230.00 | ₹25230.00 | ₹25230.00 | 3 |
| 2026-02-04 | ₹26230.00 | ₹26230.00 | ₹26230.00 | ₹26230.00 | 3 |
| 2026-02-02 | ₹26230.00 | ₹26230.00 | ₹26230.00 | ₹26230.00 | 4 |
| 2026-02-01 | ₹27290.00 | ₹27290.00 | ₹26230.00 | ₹26230.00 | 8 |
| 2026-01-30 | ₹26190.00 | ₹27290.00 | ₹26190.00 | ₹27290.00 | 4 |
| 2026-01-29 | ₹26200.00 | ₹26200.00 | ₹26190.00 | ₹26190.00 | 3 |
| 2026-01-28 | ₹26999.00 | ₹26999.00 | ₹26200.00 | ₹26200.00 | 3 |
| 2026-01-27 | ₹26200.05 | ₹26200.05 | ₹26200.05 | ₹26200.05 | 9 |
| 2026-01-23 | ₹26200.05 | ₹26252.00 | ₹26200.05 | ₹26200.05 | 7 |
| 2026-01-22 | ₹26795.00 | ₹26809.95 | ₹26795.00 | ₹26809.95 | 4 |
| 2026-01-21 | ₹26105.10 | ₹26974.95 | ₹26105.10 | ₹26795.00 | 7 |
| 2026-01-20 | ₹27300.00 | ₹27300.00 | ₹27300.00 | ₹27300.00 | 4 |
| 2026-01-19 | ₹27199.00 | ₹27800.00 | ₹27199.00 | ₹27800.00 | 3 |
| 2026-01-16 | ₹26610.00 | ₹27400.00 | ₹26610.00 | ₹27199.00 | 13 |
| 2026-01-14 | ₹27108.00 | ₹27108.00 | ₹27108.00 | ₹27108.00 | 1 |
| 2026-01-13 | ₹26702.00 | ₹26702.00 | ₹26702.00 | ₹26702.00 | 6 |
| 2026-01-12 | ₹27000.00 | ₹27000.00 | ₹26702.00 | ₹26702.00 | 18 |
| 2026-01-08 | ₹28001.00 | ₹28001.00 | ₹28001.00 | ₹28001.00 | 1 |
| 2026-01-07 | ₹28899.00 | ₹28899.00 | ₹28001.00 | ₹28001.00 | 4 |
| 2026-01-06 | ₹28000.00 | ₹28000.00 | ₹28000.00 | ₹28000.00 | 8 |
| 2026-01-05 | ₹26800.00 | ₹28000.00 | ₹26800.00 | ₹28000.00 | 9 |
| 2026-01-02 | ₹28000.00 | ₹28470.00 | ₹28000.00 | ₹28000.00 | 36 |
| 2026-01-01 | ₹28900.00 | ₹28900.00 | ₹27999.00 | ₹27999.00 | 26 |
The Yamuna Syndicate Share Price Performance Analysis (Jul 2018 - Apr 2026)
YSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.76%
₹27999.00 → ₹29611.00
Year to Date
Price Volatility
5.02%
Low Volatility
Year to Date
Average Daily Volume
10
Year to Date Average
BSE Exchange
The Yamuna Syndicate Share Price History – Frequently Asked Questions
Common questions about YSL historical data and records.
What is the all-time high share price of The Yamuna Syndicate (YSL)?
The all-time high share price of The Yamuna Syndicate was ₹66999.0 recorded on July 01, 2024 on the BSE exchange.
What is the all-time low share price of The Yamuna Syndicate (YSL)?
The all-time low share price of The Yamuna Syndicate was ₹2137.7 recorded on July 27, 2018 on the BSE exchange.
How can I download YSL historical share price data?
You can download The Yamuna Syndicate 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 YSL shares?
The highest trading volume day for The Yamuna Syndicate was 599 shares traded on February 11, 2022 on the BSE exchange, with share price at ₹14396.55.