Price Data Selection & Download
Yarn Syndicate Share Price All Time Records & Statistics (Mar 2024 - May 2026)
522 daily OHLCV records on BSE from March 2024 to May 2026. Compare with YARNPP fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹16.90
August 29, 2024
BSE Exchange
Share Price All Time Low
₹0.86
March 17, 2026
BSE Exchange
Highest Volume Trading Day
3,282,204
May 08, 2025 • ₹5.29
BSE Exchange
Share Price History Data (Mar 2024 - May 2026)
YARNPP daily open, high, low, close and volume (OHLCV) on BSE — 87 records.
Total Records
87
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-13 | ₹1.60 | ₹1.70 | ₹1.28 | ₹1.28 | 225,743 |
| 2026-05-12 | ₹1.83 | ₹1.83 | ₹1.60 | ₹1.60 | 3,963 |
| 2026-05-11 | ₹1.99 | ₹1.99 | ₹1.57 | ₹1.83 | 48,931 |
| 2026-05-08 | ₹1.90 | ₹1.90 | ₹1.60 | ₹1.80 | 6,122 |
| 2026-05-07 | ₹1.80 | ₹1.80 | ₹1.60 | ₹1.70 | 30,164 |
| 2026-05-06 | ₹1.80 | ₹1.80 | ₹1.60 | ₹1.60 | 24,477 |
| 2026-05-05 | ₹1.75 | ₹1.75 | ₹1.53 | ₹1.60 | 12,041 |
| 2026-05-04 | ₹1.81 | ₹1.81 | ₹1.44 | ₹1.75 | 5,748 |
| 2026-04-30 | ₹1.59 | ₹1.85 | ₹1.48 | ₹1.74 | 18,008 |
| 2026-04-29 | ₹1.99 | ₹1.99 | ₹1.56 | ₹1.60 | 24,957 |
| 2026-04-28 | ₹1.65 | ₹2.00 | ₹1.42 | ₹1.74 | 32,824 |
| 2026-04-27 | ₹1.99 | ₹1.99 | ₹1.65 | ₹1.70 | 4,723 |
| 2026-04-24 | ₹2.04 | ₹2.04 | ₹1.82 | ₹1.95 | 7,744 |
| 2026-04-23 | ₹2.07 | ₹2.07 | ₹1.81 | ₹2.04 | 1,988 |
| 2026-04-22 | ₹1.94 | ₹2.24 | ₹1.91 | ₹2.08 | 9,094 |
| 2026-04-21 | ₹1.70 | ₹2.04 | ₹1.67 | ₹1.90 | 15,063 |
| 2026-04-20 | ₹1.44 | ₹1.72 | ₹1.23 | ₹1.70 | 19,668 |
| 2026-04-17 | ₹1.30 | ₹1.47 | ₹1.30 | ₹1.44 | 12,472 |
| 2026-04-16 | ₹1.48 | ₹1.48 | ₹1.29 | ₹1.30 | 13,143 |
| 2026-04-15 | ₹1.41 | ₹1.41 | ₹1.32 | ₹1.32 | 5,191 |
| 2026-04-13 | ₹1.27 | ₹1.40 | ₹1.21 | ₹1.38 | 18,780 |
| 2026-04-10 | ₹1.28 | ₹1.28 | ₹1.15 | ₹1.24 | 25,362 |
| 2026-04-09 | ₹1.23 | ₹1.23 | ₹1.05 | ₹1.19 | 3,532 |
| 2026-04-08 | ₹1.18 | ₹1.20 | ₹1.04 | ₹1.14 | 51,442 |
| 2026-04-07 | ₹1.25 | ₹1.25 | ₹1.18 | ₹1.18 | 2,501 |
| 2026-04-06 | ₹1.08 | ₹1.25 | ₹1.03 | ₹1.15 | 145,282 |
| 2026-04-02 | ₹1.10 | ₹1.20 | ₹1.10 | ₹1.10 | 3,562 |
| 2026-04-01 | ₹1.08 | ₹1.18 | ₹1.08 | ₹1.10 | 5,633 |
| 2026-03-30 | ₹1.14 | ₹1.14 | ₹1.01 | ₹1.08 | 3,760 |
| 2026-03-27 | ₹1.12 | ₹1.12 | ₹1.01 | ₹1.01 | 12,439 |
| 2026-03-25 | ₹1.17 | ₹1.17 | ₹1.00 | ₹1.10 | 28,887 |
| 2026-03-24 | ₹1.15 | ₹1.15 | ₹1.00 | ₹1.00 | 24,332 |
| 2026-03-23 | ₹1.08 | ₹1.16 | ₹1.00 | ₹1.01 | 141,533 |
| 2026-03-20 | ₹1.19 | ₹1.28 | ₹0.96 | ₹1.02 | 92,541 |
| 2026-03-19 | ₹1.00 | ₹1.22 | ₹1.00 | ₹1.19 | 13,714 |
| 2026-03-18 | ₹1.19 | ₹1.20 | ₹1.02 | ₹1.06 | 77,951 |
| 2026-03-17 | ₹1.05 | ₹1.18 | ₹0.86 | ₹1.06 | 190,370 |
| 2026-03-16 | ₹1.08 | ₹1.18 | ₹0.90 | ₹1.04 | 14,510 |
| 2026-03-13 | ₹1.07 | ₹1.18 | ₹1.00 | ₹1.03 | 109,037 |
| 2026-03-12 | ₹1.42 | ₹1.42 | ₹1.04 | ₹1.05 | 156,423 |
| 2026-03-11 | ₹1.21 | ₹1.45 | ₹0.97 | ₹1.30 | 98,761 |
| 2026-03-10 | ₹1.44 | ₹1.67 | ₹1.21 | ₹1.21 | 188,471 |
| 2026-03-09 | ₹1.75 | ₹1.75 | ₹1.44 | ₹1.51 | 123,056 |
| 2026-03-06 | ₹2.38 | ₹2.38 | ₹1.75 | ₹1.80 | 29,401 |
| 2026-03-05 | ₹2.37 | ₹2.46 | ₹2.00 | ₹2.18 | 40,351 |
| 2026-03-04 | ₹2.69 | ₹2.69 | ₹2.10 | ₹2.38 | 5,697 |
| 2026-03-02 | ₹2.40 | ₹2.40 | ₹2.39 | ₹2.40 | 1,054 |
| 2026-02-27 | ₹2.79 | ₹2.79 | ₹2.06 | ₹2.45 | 21,266 |
| 2026-02-26 | ₹2.14 | ₹2.43 | ₹2.14 | ₹2.43 | 3,043 |
| 2026-02-25 | ₹2.24 | ₹2.49 | ₹2.24 | ₹2.43 | 1,976 |
| 2026-02-24 | ₹2.62 | ₹2.62 | ₹2.20 | ₹2.25 | 1,953 |
| 2026-02-23 | ₹2.76 | ₹2.76 | ₹2.62 | ₹2.62 | 2,800 |
| 2026-02-20 | ₹2.56 | ₹2.56 | ₹2.30 | ₹2.35 | 4,580 |
| 2026-02-19 | ₹2.70 | ₹2.70 | ₹2.31 | ₹2.39 | 6,987 |
| 2026-02-18 | ₹2.31 | ₹2.63 | ₹2.20 | ₹2.59 | 22,219 |
| 2026-02-17 | ₹2.20 | ₹2.29 | ₹2.20 | ₹2.27 | 5,841 |
| 2026-02-16 | ₹2.17 | ₹2.32 | ₹1.80 | ₹1.91 | 4,410 |
| 2026-02-13 | ₹2.31 | ₹2.31 | ₹2.07 | ₹2.10 | 3,073 |
| 2026-02-12 | ₹2.32 | ₹2.32 | ₹2.30 | ₹2.30 | 907 |
| 2026-02-11 | ₹2.22 | ₹2.30 | ₹2.22 | ₹2.30 | 112 |
| 2026-02-10 | ₹2.30 | ₹2.32 | ₹2.28 | ₹2.28 | 4,547 |
| 2026-02-09 | ₹2.50 | ₹2.55 | ₹2.44 | ₹2.44 | 327 |
| 2026-02-06 | ₹2.53 | ₹2.53 | ₹2.49 | ₹2.49 | 737 |
| 2026-02-04 | ₹2.20 | ₹2.33 | ₹2.20 | ₹2.28 | 2,770 |
| 2026-02-03 | ₹2.10 | ₹2.47 | ₹2.10 | ₹2.16 | 861 |
| 2026-02-02 | ₹2.29 | ₹2.29 | ₹2.27 | ₹2.27 | 388 |
| 2026-02-01 | ₹2.29 | ₹2.29 | ₹2.28 | ₹2.28 | 295 |
| 2026-01-30 | ₹2.48 | ₹2.48 | ₹2.15 | ₹2.16 | 8,281 |
| 2026-01-29 | ₹2.25 | ₹2.40 | ₹2.09 | ₹2.26 | 3,840 |
| 2026-01-28 | ₹2.44 | ₹2.49 | ₹2.25 | ₹2.27 | 9,801 |
| 2026-01-27 | ₹2.50 | ₹2.59 | ₹2.44 | ₹2.49 | 2,688 |
| 2026-01-23 | ₹2.48 | ₹2.48 | ₹2.43 | ₹2.43 | 252 |
| 2026-01-22 | ₹2.32 | ₹2.48 | ₹2.29 | ₹2.29 | 6,054 |
| 2026-01-21 | ₹2.44 | ₹2.57 | ₹2.39 | ₹2.54 | 591 |
| 2026-01-20 | ₹2.40 | ₹2.40 | ₹2.39 | ₹2.39 | 2,062 |
| 2026-01-19 | ₹2.52 | ₹2.62 | ₹2.39 | ₹2.39 | 1,436 |
| 2026-01-16 | ₹2.44 | ₹2.55 | ₹2.19 | ₹2.50 | 15,781 |
| 2026-01-14 | ₹2.60 | ₹2.60 | ₹2.40 | ₹2.43 | 3,393 |
| 2026-01-13 | ₹3.05 | ₹3.05 | ₹2.60 | ₹2.60 | 3,771 |
| 2026-01-12 | ₹2.90 | ₹2.90 | ₹2.65 | ₹2.88 | 711 |
| 2026-01-09 | ₹2.95 | ₹2.95 | ₹2.56 | ₹2.88 | 339 |
| 2026-01-08 | ₹2.70 | ₹2.95 | ₹2.68 | ₹2.77 | 3,709 |
| 2026-01-07 | ₹3.09 | ₹3.09 | ₹2.74 | ₹2.97 | 8,804 |
| 2026-01-06 | ₹3.23 | ₹3.23 | ₹3.00 | ₹3.04 | 14,722 |
| 2026-01-05 | ₹2.98 | ₹2.98 | ₹2.76 | ₹2.95 | 517 |
| 2026-01-02 | ₹3.29 | ₹3.29 | ₹2.73 | ₹2.97 | 2,885 |
| 2026-01-01 | ₹3.00 | ₹3.00 | ₹2.98 | ₹3.00 | 9,152 |
Yarn Syndicate Share Price Performance Analysis (Mar 2024 - May 2026)
YARNPP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-57.33%
₹3.00 → ₹1.28
Year to Date
Price Volatility
31.57%
High Volatility
Year to Date
Average Daily Volume
26,647
Year to Date Average
BSE Exchange
Yarn Syndicate Share Price History – Frequently Asked Questions
Common questions about YARNPP historical data and records. Explore YARNPP true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Yarn Syndicate (YARNPP)?
The all-time high share price of Yarn Syndicate was ₹16.9 recorded on August 29, 2024 on the BSE exchange.
What is the all-time low share price of Yarn Syndicate (YARNPP)?
The all-time low share price of Yarn Syndicate was ₹0.86 recorded on March 17, 2026 on the BSE exchange.
How can I download YARNPP historical share price data?
You can download Yarn 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 YARNPP shares?
The highest trading volume day for Yarn Syndicate was 3,282,204 shares traded on May 08, 2025 on the BSE exchange, with share price at ₹5.29.