Price Data Selection & Download
Yuken Share Price All Time Records & Statistics (Sep 2021 - May 2026)
1161 daily OHLCV records on NSE from Sept. 2021 to May 2026. Explore YUKEN investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1569.90
July 11, 2024
NSE Exchange
Share Price All Time Low
₹391.00
June 17, 2022
NSE Exchange
Highest Volume Trading Day
465,905
July 10, 2024 • ₹1537.05
NSE Exchange
Share Price History Data (Sep 2021 - May 2026)
YUKEN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹668.75 | ₹683.75 | ₹653.50 | ₹675.10 | 24,082 |
| 2026-05-26 | ₹668.05 | ₹682.75 | ₹662.55 | ₹668.00 | 12,373 |
| 2026-05-25 | ₹663.20 | ₹680.00 | ₹660.10 | ₹677.05 | 7,767 |
| 2026-05-22 | ₹677.15 | ₹677.15 | ₹661.10 | ₹663.15 | 3,411 |
| 2026-05-21 | ₹685.00 | ₹692.35 | ₹668.20 | ₹670.70 | 23,744 |
| 2026-05-20 | ₹665.85 | ₹674.95 | ₹654.20 | ₹656.60 | 4,127 |
| 2026-05-19 | ₹681.50 | ₹681.50 | ₹660.50 | ₹665.90 | 5,711 |
| 2026-05-18 | ₹704.00 | ₹704.00 | ₹658.70 | ₹666.50 | 4,122 |
| 2026-05-15 | ₹709.00 | ₹709.00 | ₹676.50 | ₹687.35 | 8,050 |
| 2026-05-14 | ₹715.05 | ₹725.00 | ₹695.00 | ₹706.00 | 3,314 |
| 2026-05-13 | ₹740.00 | ₹740.00 | ₹699.00 | ₹700.45 | 2,580 |
| 2026-05-12 | ₹720.00 | ₹722.30 | ₹695.45 | ₹698.90 | 4,677 |
| 2026-05-11 | ₹725.05 | ₹730.00 | ₹705.00 | ₹724.85 | 4,983 |
| 2026-05-08 | ₹739.50 | ₹739.90 | ₹714.50 | ₹727.35 | 17,610 |
| 2026-05-07 | ₹749.15 | ₹751.25 | ₹732.05 | ₹734.50 | 3,841 |
| 2026-05-06 | ₹752.40 | ₹752.95 | ₹740.00 | ₹743.40 | 2,804 |
| 2026-05-05 | ₹748.60 | ₹765.00 | ₹742.60 | ₹754.50 | 3,370 |
| 2026-05-04 | ₹754.75 | ₹760.00 | ₹740.50 | ₹752.35 | 7,132 |
| 2026-04-30 | ₹726.00 | ₹760.00 | ₹717.05 | ₹754.75 | 10,871 |
| 2026-04-29 | ₹724.55 | ₹750.95 | ₹712.00 | ₹735.20 | 6,843 |
| 2026-04-28 | ₹710.00 | ₹730.00 | ₹710.00 | ₹720.85 | 7,038 |
| 2026-04-27 | ₹723.40 | ₹729.40 | ₹708.05 | ₹720.70 | 5,723 |
| 2026-04-24 | ₹742.70 | ₹748.95 | ₹711.50 | ₹718.80 | 4,731 |
| 2026-04-23 | ₹755.00 | ₹758.00 | ₹738.15 | ₹744.40 | 3,838 |
| 2026-04-22 | ₹748.25 | ₹758.70 | ₹744.50 | ₹755.65 | 1,857 |
| 2026-04-21 | ₹736.05 | ₹754.90 | ₹736.05 | ₹745.20 | 2,175 |
| 2026-04-20 | ₹761.05 | ₹769.00 | ₹742.50 | ₹743.25 | 3,708 |
| 2026-04-17 | ₹753.60 | ₹766.00 | ₹749.40 | ₹751.25 | 5,037 |
| 2026-04-16 | ₹754.90 | ₹769.70 | ₹740.00 | ₹750.05 | 13,685 |
| 2026-04-15 | ₹750.00 | ₹754.00 | ₹734.10 | ₹741.65 | 6,362 |
| 2026-04-13 | ₹702.45 | ₹744.85 | ₹697.95 | ₹732.30 | 11,893 |
| 2026-04-10 | ₹672.10 | ₹734.70 | ₹670.00 | ₹727.45 | 46,112 |
| 2026-04-09 | ₹604.80 | ₹699.00 | ₹595.00 | ₹668.50 | 116,953 |
| 2026-04-08 | ₹650.00 | ₹652.80 | ₹598.00 | ₹608.85 | 60,429 |
| 2026-04-07 | ₹639.00 | ₹644.80 | ₹623.10 | ₹625.00 | 17,859 |
| 2026-04-06 | ₹657.75 | ₹664.15 | ₹634.65 | ₹641.70 | 7,138 |
| 2026-04-02 | ₹616.10 | ₹655.30 | ₹611.05 | ₹637.75 | 4,236 |
| 2026-04-01 | ₹596.00 | ₹639.95 | ₹596.00 | ₹630.90 | 4,476 |
| 2026-03-30 | ₹608.05 | ₹612.00 | ₹584.10 | ₹593.95 | 19,925 |
| 2026-03-27 | ₹639.00 | ₹642.60 | ₹600.10 | ₹613.00 | 42,246 |
| 2026-03-25 | ₹628.00 | ₹660.00 | ₹628.00 | ₹633.95 | 21,155 |
| 2026-03-24 | ₹638.05 | ₹648.00 | ₹625.00 | ₹626.65 | 22,453 |
| 2026-03-23 | ₹668.00 | ₹668.05 | ₹625.50 | ₹634.10 | 13,350 |
| 2026-03-20 | ₹692.00 | ₹696.60 | ₹661.50 | ₹668.30 | 8,176 |
| 2026-03-19 | ₹696.05 | ₹698.35 | ₹682.75 | ₹686.55 | 5,033 |
| 2026-03-18 | ₹700.00 | ₹723.95 | ₹694.00 | ₹698.75 | 8,106 |
| 2026-03-17 | ₹703.55 | ₹708.20 | ₹694.50 | ₹699.70 | 13,737 |
| 2026-03-16 | ₹696.95 | ₹718.95 | ₹696.70 | ₹703.30 | 2,607 |
| 2026-03-13 | ₹711.05 | ₹733.90 | ₹695.10 | ₹700.80 | 15,320 |
| 2026-03-12 | ₹713.50 | ₹722.40 | ₹711.00 | ₹714.50 | 9,262 |
| 2026-03-11 | ₹728.00 | ₹737.95 | ₹710.00 | ₹713.25 | 17,486 |
| 2026-03-10 | ₹725.60 | ₹744.95 | ₹713.10 | ₹729.95 | 11,224 |
| 2026-03-09 | ₹727.95 | ₹735.00 | ₹700.10 | ₹719.45 | 8,885 |
| 2026-03-06 | ₹740.00 | ₹752.95 | ₹725.10 | ₹728.35 | 6,885 |
| 2026-03-05 | ₹742.00 | ₹762.75 | ₹728.50 | ₹743.45 | 10,471 |
| 2026-03-04 | ₹750.00 | ₹750.00 | ₹725.20 | ₹736.00 | 5,218 |
| 2026-03-02 | ₹755.05 | ₹782.45 | ₹729.10 | ₹752.65 | 5,996 |
| 2026-02-27 | ₹773.00 | ₹787.90 | ₹746.00 | ₹782.50 | 10,762 |
| 2026-02-26 | ₹735.60 | ₹767.90 | ₹735.60 | ₹765.05 | 5,836 |
| 2026-02-25 | ₹732.40 | ₹750.05 | ₹726.35 | ₹746.80 | 2,559 |
| 2026-02-24 | ₹766.05 | ₹766.05 | ₹725.00 | ₹739.15 | 3,554 |
| 2026-02-23 | ₹748.10 | ₹748.10 | ₹726.25 | ₹727.75 | 2,672 |
| 2026-02-20 | ₹749.90 | ₹750.85 | ₹740.10 | ₹747.60 | 1,152 |
| 2026-02-19 | ₹757.05 | ₹762.45 | ₹738.15 | ₹750.40 | 3,462 |
| 2026-02-18 | ₹730.00 | ₹789.00 | ₹727.95 | ₹748.65 | 46,505 |
| 2026-02-17 | ₹770.00 | ₹787.10 | ₹695.00 | ₹710.90 | 22,152 |
| 2026-02-16 | ₹730.30 | ₹765.00 | ₹730.30 | ₹761.10 | 3,073 |
| 2026-02-13 | ₹806.00 | ₹806.00 | ₹735.10 | ₹747.30 | 6,836 |
| 2026-02-12 | ₹800.00 | ₹805.00 | ₹781.05 | ₹784.35 | 5,649 |
| 2026-02-11 | ₹817.60 | ₹818.10 | ₹795.10 | ₹802.25 | 2,495 |
| 2026-02-10 | ₹810.00 | ₹823.20 | ₹800.05 | ₹810.45 | 4,697 |
| 2026-02-09 | ₹801.45 | ₹815.00 | ₹796.05 | ₹809.15 | 2,883 |
| 2026-02-06 | ₹809.95 | ₹810.00 | ₹786.95 | ₹791.15 | 2,321 |
| 2026-02-05 | ₹808.70 | ₹812.35 | ₹786.65 | ₹806.55 | 2,355 |
| 2026-02-04 | ₹807.30 | ₹821.00 | ₹802.15 | ₹803.45 | 1,797 |
| 2026-02-03 | ₹805.50 | ₹810.00 | ₹790.10 | ₹802.10 | 3,440 |
| 2026-02-02 | ₹780.10 | ₹790.20 | ₹767.20 | ₹783.55 | 1,082 |
| 2026-02-01 | ₹807.00 | ₹824.00 | ₹760.10 | ₹768.50 | 4,594 |
| 2026-01-30 | ₹756.05 | ₹829.80 | ₹756.00 | ₹817.15 | 5,614 |
| 2026-01-29 | ₹774.70 | ₹783.70 | ₹756.25 | ₹764.05 | 4,798 |
| 2026-01-28 | ₹753.00 | ₹770.10 | ₹753.00 | ₹765.65 | 2,920 |
| 2026-01-27 | ₹767.85 | ₹767.85 | ₹756.00 | ₹757.80 | 2,489 |
| 2026-01-23 | ₹771.80 | ₹788.65 | ₹755.00 | ₹760.95 | 4,033 |
| 2026-01-22 | ₹752.00 | ₹774.00 | ₹752.00 | ₹762.70 | 3,234 |
| 2026-01-21 | ₹789.80 | ₹789.80 | ₹754.00 | ₹761.75 | 6,099 |
| 2026-01-20 | ₹784.70 | ₹790.50 | ₹765.00 | ₹774.30 | 2,835 |
| 2026-01-19 | ₹792.00 | ₹795.10 | ₹772.00 | ₹780.75 | 4,108 |
| 2026-01-16 | ₹802.25 | ₹821.95 | ₹795.00 | ₹796.90 | 5,722 |
| 2026-01-14 | ₹805.00 | ₹825.00 | ₹802.00 | ₹805.40 | 1,163 |
| 2026-01-13 | ₹835.00 | ₹836.55 | ₹801.50 | ₹804.35 | 2,842 |
| 2026-01-12 | ₹845.60 | ₹853.05 | ₹813.00 | ₹817.60 | 3,142 |
| 2026-01-09 | ₹838.10 | ₹880.00 | ₹829.45 | ₹833.10 | 8,309 |
| 2026-01-08 | ₹844.95 | ₹849.30 | ₹820.00 | ₹825.60 | 6,348 |
| 2026-01-07 | ₹874.10 | ₹874.10 | ₹830.60 | ₹844.90 | 8,016 |
| 2026-01-06 | ₹874.60 | ₹879.00 | ₹870.40 | ₹873.30 | 1,189 |
| 2026-01-05 | ₹889.50 | ₹889.50 | ₹866.00 | ₹873.15 | 2,449 |
| 2026-01-02 | ₹901.00 | ₹903.45 | ₹882.65 | ₹885.10 | 1,868 |
| 2026-01-01 | ₹917.95 | ₹932.95 | ₹891.05 | ₹896.25 | 2,551 |
Yuken Share Price Performance Analysis (Sep 2021 - May 2026)
YUKEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.68%
₹896.25 → ₹675.10
Year to Date
Price Volatility
8.48%
Low Volatility
Year to Date
Average Daily Volume
9,712
Year to Date Average
NSE Exchange
Yuken Share Price History – Frequently Asked Questions
Common questions about YUKEN historical data and records. Examine YUKEN earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Yuken (YUKEN)?
The all-time high share price of Yuken was ₹1569.9 recorded on July 11, 2024 on the NSE exchange.
What is the all-time low share price of Yuken (YUKEN)?
The all-time low share price of Yuken was ₹391.0 recorded on June 17, 2022 on the NSE exchange.
How can I download YUKEN historical share price data?
You can download Yuken 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 YUKEN shares?
The highest trading volume day for Yuken was 465,905 shares traded on July 10, 2024 on the NSE exchange, with share price at ₹1537.05.