Price Data Selection & Download
Yogi Sung-Won Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3788 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see YOGISUNG stock price BSE.
Share Price All Time High
₹34.95
July 18, 2011
BSE Exchange
Share Price All Time Low
₹1.08
March 31, 2020
BSE Exchange
Highest Volume Trading Day
3,125,347
November 05, 2015 • ₹9.63
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
YOGISUNG daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹8.93 | ₹8.93 | ₹8.93 | ₹8.93 | 2,463 |
| 2026-05-27 | ₹8.76 | ₹8.76 | ₹8.70 | ₹8.76 | 27,332 |
| 2026-05-26 | ₹8.64 | ₹8.64 | ₹8.52 | ₹8.59 | 7,003 |
| 2026-05-25 | ₹8.80 | ₹8.81 | ₹8.48 | ₹8.48 | 22,662 |
| 2026-05-22 | ₹8.20 | ₹8.69 | ₹7.89 | ₹8.64 | 73,886 |
| 2026-05-21 | ₹8.07 | ₹8.30 | ₹7.54 | ₹8.28 | 55,824 |
| 2026-05-20 | ₹7.33 | ₹7.94 | ₹7.33 | ₹7.91 | 22,107 |
| 2026-05-19 | ₹7.49 | ₹7.60 | ₹6.88 | ₹7.57 | 21,126 |
| 2026-05-18 | ₹7.38 | ₹7.38 | ₹7.03 | ₹7.24 | 11,070 |
| 2026-05-15 | ₹7.20 | ₹7.40 | ₹6.86 | ₹7.40 | 3,474 |
| 2026-05-14 | ₹7.28 | ₹7.28 | ₹6.96 | ₹7.20 | 1,683 |
| 2026-05-13 | ₹7.26 | ₹7.26 | ₹6.95 | ₹6.97 | 547 |
| 2026-05-12 | ₹7.35 | ₹7.35 | ₹6.96 | ₹7.01 | 1,489 |
| 2026-05-11 | ₹6.95 | ₹7.32 | ₹6.82 | ₹7.10 | 9,708 |
| 2026-05-08 | ₹6.93 | ₹7.49 | ₹6.93 | ₹7.09 | 1,303 |
| 2026-05-07 | ₹7.40 | ₹7.51 | ₹6.95 | ₹7.28 | 1,715 |
| 2026-05-06 | ₹7.46 | ₹7.46 | ₹6.91 | ₹7.27 | 1,940 |
| 2026-05-05 | ₹7.47 | ₹7.48 | ₹7.07 | ₹7.19 | 1,761 |
| 2026-05-04 | ₹7.49 | ₹7.49 | ₹6.87 | ₹7.38 | 5,779 |
| 2026-04-30 | ₹7.70 | ₹7.70 | ₹7.22 | ₹7.22 | 10,717 |
| 2026-04-29 | ₹7.45 | ₹7.60 | ₹7.11 | ₹7.60 | 366 |
| 2026-04-28 | ₹7.68 | ₹7.68 | ₹7.08 | ₹7.45 | 6,330 |
| 2026-04-27 | ₹7.60 | ₹7.99 | ₹7.37 | ₹7.45 | 22,411 |
| 2026-04-24 | ₹8.15 | ₹8.15 | ₹7.68 | ₹7.75 | 11,631 |
| 2026-04-23 | ₹7.83 | ₹8.20 | ₹7.70 | ₹8.08 | 11,552 |
| 2026-04-22 | ₹8.20 | ₹8.20 | ₹7.70 | ₹7.99 | 9,899 |
| 2026-04-21 | ₹7.79 | ₹8.59 | ₹7.75 | ₹7.90 | 15,365 |
| 2026-04-20 | ₹8.42 | ₹8.99 | ₹7.31 | ₹7.95 | 72,068 |
| 2026-04-17 | ₹8.70 | ₹8.70 | ₹8.05 | ₹8.23 | 9,751 |
| 2026-04-16 | ₹7.79 | ₹8.00 | ₹7.30 | ₹7.98 | 25,467 |
| 2026-04-15 | ₹7.48 | ₹8.38 | ₹6.92 | ₹7.12 | 44,943 |
| 2026-04-13 | ₹6.90 | ₹7.30 | ₹6.85 | ₹7.00 | 13,260 |
| 2026-04-10 | ₹7.48 | ₹7.48 | ₹6.78 | ₹7.07 | 1,811 |
| 2026-04-09 | ₹7.20 | ₹7.20 | ₹6.65 | ₹6.89 | 3,839 |
| 2026-04-08 | ₹6.95 | ₹6.95 | ₹6.55 | ₹6.70 | 2,569 |
| 2026-04-07 | ₹7.80 | ₹7.80 | ₹6.42 | ₹6.81 | 10,304 |
| 2026-04-06 | ₹7.45 | ₹7.45 | ₹6.01 | ₹6.91 | 5,989 |
| 2026-04-02 | ₹6.37 | ₹6.90 | ₹5.83 | ₹6.47 | 2,479 |
| 2026-04-01 | ₹5.95 | ₹6.68 | ₹5.65 | ₹6.37 | 5,382 |
| 2026-03-30 | ₹5.83 | ₹6.10 | ₹5.52 | ₹5.77 | 15,146 |
| 2026-03-27 | ₹5.89 | ₹6.43 | ₹5.71 | ₹5.72 | 85,061 |
| 2026-03-25 | ₹5.70 | ₹5.90 | ₹5.40 | ₹5.67 | 15,499 |
| 2026-03-24 | ₹5.69 | ₹5.74 | ₹5.49 | ₹5.69 | 18,003 |
| 2026-03-23 | ₹5.40 | ₹5.68 | ₹5.13 | ₹5.32 | 109,598 |
| 2026-03-20 | ₹5.40 | ₹5.59 | ₹5.40 | ₹5.53 | 9,394 |
| 2026-03-19 | ₹5.70 | ₹5.74 | ₹5.37 | ₹5.40 | 10,118 |
| 2026-03-18 | ₹5.74 | ₹5.74 | ₹5.31 | ₹5.59 | 7,243 |
| 2026-03-17 | ₹5.39 | ₹5.64 | ₹5.21 | ₹5.48 | 5,987 |
| 2026-03-16 | ₹5.03 | ₹5.40 | ₹5.02 | ₹5.14 | 7,842 |
| 2026-03-13 | ₹5.34 | ₹5.34 | ₹5.00 | ₹5.02 | 15,761 |
| 2026-03-12 | ₹5.75 | ₹5.75 | ₹5.02 | ₹5.24 | 10,771 |
| 2026-03-11 | ₹5.01 | ₹5.69 | ₹5.01 | ₹5.60 | 135,262 |
| 2026-03-10 | ₹4.81 | ₹4.99 | ₹4.76 | ₹4.95 | 9,485 |
| 2026-03-09 | ₹5.09 | ₹5.19 | ₹4.75 | ₹4.81 | 18,354 |
| 2026-03-06 | ₹5.45 | ₹5.45 | ₹4.65 | ₹5.10 | 25,120 |
| 2026-03-05 | ₹5.19 | ₹5.50 | ₹4.90 | ₹5.34 | 2,019 |
| 2026-03-04 | ₹5.34 | ₹5.34 | ₹5.15 | ₹5.30 | 14,930 |
| 2026-03-02 | ₹5.27 | ₹5.49 | ₹4.75 | ₹5.21 | 11,587 |
| 2026-02-27 | ₹5.00 | ₹5.40 | ₹4.75 | ₹5.11 | 52,237 |
| 2026-02-26 | ₹5.10 | ₹5.50 | ₹4.80 | ₹5.00 | 30,307 |
| 2026-02-25 | ₹4.41 | ₹5.22 | ₹4.40 | ₹5.00 | 47,801 |
| 2026-02-24 | ₹5.17 | ₹5.17 | ₹4.25 | ₹4.50 | 122,067 |
| 2026-02-23 | ₹4.76 | ₹5.25 | ₹4.60 | ₹5.15 | 21,303 |
| 2026-02-20 | ₹5.25 | ₹5.25 | ₹4.76 | ₹4.97 | 14,659 |
| 2026-02-19 | ₹5.28 | ₹5.28 | ₹4.81 | ₹4.98 | 43,422 |
| 2026-02-18 | ₹5.30 | ₹5.49 | ₹4.90 | ₹5.28 | 17,670 |
| 2026-02-17 | ₹4.60 | ₹5.30 | ₹4.60 | ₹5.20 | 19,319 |
| 2026-02-16 | ₹5.84 | ₹5.84 | ₹5.00 | ₹5.15 | 33,449 |
| 2026-02-13 | ₹5.50 | ₹5.98 | ₹5.25 | ₹5.50 | 24,414 |
| 2026-02-12 | ₹5.64 | ₹5.94 | ₹5.50 | ₹5.85 | 35,379 |
| 2026-02-11 | ₹6.39 | ₹6.39 | ₹5.50 | ₹5.63 | 29,212 |
| 2026-02-10 | ₹5.69 | ₹6.04 | ₹5.69 | ₹6.00 | 14,107 |
| 2026-02-09 | ₹6.48 | ₹6.48 | ₹5.62 | ₹5.67 | 22,631 |
| 2026-02-06 | ₹6.01 | ₹6.09 | ₹5.75 | ₹5.85 | 8,349 |
| 2026-02-05 | ₹6.00 | ₹6.29 | ₹5.80 | ₹6.00 | 11,867 |
| 2026-02-04 | ₹6.43 | ₹6.85 | ₹5.98 | ₹6.01 | 127,435 |
| 2026-02-03 | ₹6.98 | ₹6.98 | ₹6.15 | ₹6.43 | 18,076 |
| 2026-02-02 | ₹6.50 | ₹6.50 | ₹6.42 | ₹6.42 | 1,200 |
| 2026-02-01 | ₹6.68 | ₹6.92 | ₹6.11 | ₹6.36 | 10,226 |
| 2026-01-30 | ₹6.07 | ₹7.10 | ₹5.80 | ₹6.13 | 83,761 |
| 2026-01-29 | ₹6.01 | ₹6.80 | ₹6.01 | ₹6.07 | 47,974 |
| 2026-01-28 | ₹6.01 | ₹6.98 | ₹6.01 | ₹6.44 | 6,437 |
| 2026-01-27 | ₹6.73 | ₹7.40 | ₹6.21 | ₹6.64 | 10,006 |
| 2026-01-23 | ₹7.99 | ₹7.99 | ₹6.42 | ₹6.76 | 7,570 |
| 2026-01-22 | ₹7.10 | ₹7.10 | ₹6.60 | ₹6.69 | 1,972 |
| 2026-01-21 | ₹7.77 | ₹7.77 | ₹6.88 | ₹7.10 | 14,396 |
| 2026-01-20 | ₹7.60 | ₹7.60 | ₹6.58 | ₹6.62 | 6,518 |
| 2026-01-19 | ₹7.74 | ₹7.74 | ₹7.21 | ₹7.55 | 1,611 |
| 2026-01-16 | ₹7.45 | ₹7.45 | ₹6.81 | ₹7.14 | 5,490 |
| 2026-01-14 | ₹7.24 | ₹7.24 | ₹6.77 | ₹6.77 | 7,613 |
| 2026-01-13 | ₹7.74 | ₹7.74 | ₹6.51 | ₹7.10 | 16,520 |
| 2026-01-12 | ₹7.56 | ₹7.74 | ₹7.25 | ₹7.25 | 6,873 |
| 2026-01-09 | ₹8.12 | ₹8.12 | ₹7.43 | ₹7.56 | 1,113 |
| 2026-01-08 | ₹7.77 | ₹8.15 | ₹7.62 | ₹7.74 | 2,063 |
| 2026-01-07 | ₹7.67 | ₹7.97 | ₹7.52 | ₹7.74 | 3,383 |
| 2026-01-06 | ₹8.14 | ₹8.20 | ₹7.64 | ₹7.67 | 8,856 |
| 2026-01-05 | ₹7.94 | ₹8.00 | ₹7.94 | ₹7.95 | 230 |
| 2026-01-02 | ₹7.80 | ₹8.19 | ₹7.57 | ₹7.78 | 3,102 |
| 2026-01-01 | ₹8.19 | ₹8.19 | ₹7.72 | ₹7.72 | 528 |
Yogi Sung-Won Share Price Performance Analysis (Jan 2008 - May 2026)
YOGISUNG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+15.67%
₹7.72 → ₹8.93
Year to Date
Price Volatility
16.76%
Medium Volatility
Year to Date
Average Daily Volume
20,478
Year to Date Average
BSE Exchange
Yogi Sung-Won Share Price History – Frequently Asked Questions
Common questions about YOGISUNG historical data and records. Examine YOGISUNG quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Yogi Sung-Won (YOGISUNG)?
The all-time high share price of Yogi Sung-Won was ₹34.95 recorded on July 18, 2011 on the BSE exchange.
What is the all-time low share price of Yogi Sung-Won (YOGISUNG)?
The all-time low share price of Yogi Sung-Won was ₹1.08 recorded on March 31, 2020 on the BSE exchange.
How can I download YOGISUNG historical share price data?
You can download Yogi Sung-Won 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 YOGISUNG shares?
The highest trading volume day for Yogi Sung-Won was 3,125,347 shares traded on November 05, 2015 on the BSE exchange, with share price at ₹9.63.