Yaan Enterprises (YAAN)

YAAN
🏛️ India →
82.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 23.25 23.25 22.50 23.15 0.0M
2021-12-30 22.30 23.40 22.25 22.35 0.0M
2021-12-29 23.50 23.50 23.00 23.35 0.0M
2021-12-28 23.95 23.95 22.50 22.60 0.0M
2021-12-27 23.75 25.00 22.80 23.50 0.0M
2021-12-24 23.00 24.25 22.75 22.75 0.0M
2021-12-23 24.00 24.00 23.25 23.95 0.0M
2021-12-22 23.00 23.80 22.25 23.75 0.0M
2021-12-21 23.25 23.25 22.00 22.25 0.0M
2021-12-20 22.95 23.25 21.75 23.25 0.0M
2021-12-17 23.00 23.00 21.75 21.85 0.0M
2021-12-16 24.00 24.25 23.00 23.00 0.0M
2021-12-15 22.50 23.95 22.50 23.95 0.0M
2021-12-14 23.30 24.00 22.50 22.85 0.0M
2021-12-13 24.00 25.40 23.50 23.50 0.0M
2021-12-10 23.80 23.80 23.10 23.10 0.0M
2021-12-09 23.00 24.00 23.00 23.00 0.0M
2021-12-08 24.00 24.00 22.60 22.65 0.0M
2021-12-07 22.50 22.50 21.95 22.10 0.0M
2021-12-06 22.20 22.20 21.30 21.30 0.0M
2021-12-03 22.55 22.55 21.25 22.30 0.0M
2021-12-02 21.15 22.00 21.15 21.50 0.0M
2021-12-01 21.25 22.25 21.25 22.20 0.0M
2021-11-30 21.25 21.25 21.25 21.25 0.0M
2021-11-29 22.00 22.00 21.25 22.00 0.0M
2021-11-26 22.55 22.55 21.90 21.95 0.0M
2021-11-25 21.50 23.00 21.50 23.00 0.0M
2021-11-24 22.35 22.35 22.35 22.35 0.0M
2021-11-23 22.95 22.95 21.25 21.30 0.0M
2021-11-22 22.55 22.55 21.90 21.90 0.0M
2021-11-18 23.00 23.00 23.00 23.00 0.0M
2021-11-17 22.50 22.50 22.00 22.00 0.0M
2021-11-16 22.55 22.55 22.55 22.55 0.0M
2021-11-15 23.00 23.50 22.50 22.50 0.0M
2021-11-12 21.50 22.50 21.45 22.45 0.0M
2021-11-11 22.00 23.35 21.20 22.50 0.0M
2021-11-10 23.30 23.30 22.25 22.25 0.0M
2021-11-09 22.50 23.35 22.25 23.35 0.0M
2021-11-08 23.40 23.40 22.50 23.35 0.0M
2021-11-04 23.40 23.40 23.40 23.40 0.0M
2021-11-03 22.85 22.85 22.30 22.30 0.0M
2021-11-02 23.75 23.75 21.60 21.80 0.0M
2021-11-01 23.20 23.20 22.00 22.65 0.0M
2021-10-29 23.00 24.00 22.00 22.10 0.0M
2021-10-28 24.50 24.95 23.05 23.10 0.0M
2021-10-27 25.00 25.00 22.90 24.25 0.0M
2021-10-26 24.05 25.20 24.05 24.10 0.0M
2021-10-25 25.25 25.40 23.75 25.30 0.0M
2021-10-22 24.50 25.00 24.50 25.00 0.0M
2021-10-21 25.00 25.20 24.00 24.00 0.0M
2021-10-20 25.75 25.75 24.00 24.00 0.0M
2021-10-19 26.50 27.25 24.70 24.75 0.0M
2021-10-18 26.25 26.25 24.60 26.00 0.0M
2021-10-14 27.50 27.50 25.65 25.70 0.0M
2021-10-13 27.00 27.55 25.30 27.00 0.0M
2021-10-12 26.00 26.50 25.00 26.25 0.0M
2021-10-11 26.00 26.00 25.75 26.00 0.0M
2021-10-08 25.80 25.80 24.80 25.45 0.0M
2021-10-07 25.95 26.00 23.85 25.25 0.0M
2021-10-06 25.20 25.20 25.00 25.00 0.0M
2021-10-05 24.00 24.00 23.70 24.00 0.0M
2021-10-04 23.85 24.00 22.75 23.75 0.0M
2021-10-01 23.90 23.90 23.65 23.80 0.0M
2021-09-30 25.10 25.10 23.05 23.90 0.0M
2021-09-29 24.00 24.00 22.80 23.95 0.0M
2021-09-28 23.10 25.35 23.10 23.85 0.0M
2021-09-27 25.40 25.40 24.20 24.20 0.0M
2021-09-24 26.60 27.85 25.40 25.40 0.0M
2021-09-23 26.70 26.70 26.25 26.60 0.0M
2021-09-22 26.05 26.25 25.45 25.45 0.0M
2021-09-21 27.15 27.15 25.90 26.75 0.0M
2021-09-20 26.90 27.45 26.20 27.15 0.0M
2021-09-17 26.60 27.85 26.60 27.45 0.0M
2021-09-16 27.95 27.95 25.75 27.85 0.0M
2021-09-15 27.95 27.95 26.75 27.00 0.0M
2021-09-14 30.30 30.30 27.60 27.60 0.0M
2021-09-13 28.90 28.90 28.90 28.90 0.0M
2021-09-09 29.75 29.75 28.95 28.95 0.0M
2021-09-08 29.00 29.00 26.80 28.60 0.0M
2021-09-07 28.45 29.50 27.05 28.20 0.0M
2021-09-06 28.30 30.95 28.30 28.45 0.0M
2021-09-03 28.00 29.80 27.05 29.75 0.0M
2021-09-02 30.95 30.95 28.40 28.40 0.0M
2021-09-01 30.85 30.85 28.00 29.85 0.0M
2021-08-31 29.90 29.90 27.10 29.40 0.0M
2021-08-30 29.20 29.20 28.50 28.50 0.0M
2021-08-27 28.45 28.45 27.85 27.85 0.0M
2021-08-26 27.35 27.35 24.90 27.20 0.0M
2021-08-25 26.00 26.45 24.40 26.20 0.0M
2021-08-24 26.85 26.85 24.40 25.50 0.0M
2021-08-23 28.10 28.10 25.60 25.65 0.0M
2021-08-20 25.95 28.45 25.75 26.85 0.0M
2021-08-18 27.05 27.50 24.90 27.10 0.0M
2021-08-17 26.75 28.05 25.95 26.20 0.0M
2021-08-16 26.75 26.75 26.75 26.75 0.0M
2021-08-13 25.50 25.50 25.50 25.50 0.0M
2021-08-12 24.30 24.30 24.30 24.30 0.0M
2021-08-11 22.05 23.15 22.05 23.15 0.0M
2021-08-10 22.05 22.05 22.05 22.05 0.0M
2021-08-09 22.00 22.00 21.00 21.00 0.0M
2021-08-06 21.05 22.00 21.05 22.00 0.0M
2021-08-05 22.20 22.20 22.15 22.15 0.0M
2021-08-04 22.70 23.30 21.50 23.30 0.0M
2021-08-03 22.15 22.40 21.00 22.40 0.0M
2021-08-02 21.60 21.65 21.50 21.50 0.0M
2021-07-30 22.75 22.75 22.30 22.50 0.0M
2021-07-29 22.75 23.25 22.60 23.25 0.0M
2021-07-28 22.75 22.75 21.15 22.15 0.0M
2021-07-27 22.25 22.80 22.15 22.20 0.0M
2021-07-26 21.20 23.00 21.20 22.25 0.0M
2021-07-23 21.40 23.35 21.15 22.25 0.0M
2021-07-22 21.35 22.30 21.10 22.25 0.0M
2021-07-20 22.75 22.75 22.15 22.20 0.0M
2021-07-19 22.00 22.50 20.05 21.85 0.0M
2021-07-16 23.50 24.00 20.00 20.55 0.0M
2021-07-15 23.65 23.65 21.55 22.35 0.0M
2021-07-14 24.45 24.45 22.00 23.15 0.0M
2021-07-13 25.00 25.90 22.80 23.00 0.0M
2021-07-12 25.00 25.00 23.05 23.60 0.0M
2021-07-09 22.00 26.30 21.85 24.05 0.0M
2021-07-08 26.00 27.50 21.85 22.50 0.0M
2021-07-07 23.10 26.00 21.20 23.75 0.0M
2021-07-06 21.50 24.00 20.00 23.25 0.0M
2021-07-05 20.00 22.00 20.00 20.10 0.0M
2021-07-02 20.00 20.00 19.80 19.80 0.0M
2021-07-01 20.05 20.10 19.90 20.00 0.0M
2021-06-30 20.50 20.50 19.20 19.90 0.0M
2021-06-29 21.50 21.50 18.50 19.10 0.0M
2021-06-28 19.80 20.50 18.85 19.90 0.0M
2021-06-25 19.50 19.50 18.30 19.40 0.0M
2021-06-24 19.00 19.70 17.75 19.60 0.0M
2021-06-23 19.45 19.50 17.80 19.00 0.0M
2021-06-22 18.80 19.40 18.50 19.25 0.0M
2021-06-21 18.30 19.45 18.30 18.80 0.0M
2021-06-18 19.10 19.45 18.90 19.40 0.0M
2021-06-17 19.20 19.45 19.00 19.05 0.0M
2021-06-16 19.00 19.45 18.30 19.30 0.0M
2021-06-15 18.80 19.25 18.05 18.95 0.0M
2021-06-14 19.50 19.70 18.00 18.80 0.0M
2021-06-11 18.00 19.50 18.00 19.20 0.0M
2021-06-10 19.00 19.50 19.00 19.35 0.0M
2021-06-09 18.95 19.05 17.90 18.40 0.0M
2021-06-08 19.05 19.05 18.00 19.05 0.0M
2021-06-07 19.15 19.20 19.00 19.10 0.0M
2021-06-04 18.70 19.25 18.55 18.95 0.0M
2021-06-03 17.90 19.95 17.75 18.95 0.0M
2021-06-02 19.05 19.05 17.90 18.90 0.0M
2021-06-01 18.40 19.15 18.40 19.05 0.0M
2021-05-31 18.75 19.20 18.05 19.15 0.0M
2021-05-28 18.80 19.20 17.85 19.00 0.0M
2021-05-27 18.70 18.85 18.70 18.80 0.0M
2021-05-26 17.85 18.75 17.85 18.70 0.0M
2021-05-25 18.90 18.90 18.70 18.75 0.0M
2021-05-24 18.40 18.85 18.40 18.40 0.0M
2021-05-21 18.80 18.80 17.80 18.40 0.0M
2021-05-20 18.75 19.00 17.90 18.00 0.0M
2021-05-19 17.80 18.95 17.80 18.80 0.0M
2021-05-18 18.95 18.95 18.35 18.70 0.0M
2021-05-17 18.25 19.00 18.25 18.70 0.0M
2021-05-14 18.95 18.95 17.90 18.60 0.0M
2021-05-12 18.75 19.50 17.80 18.25 0.0M
2021-05-11 18.95 18.95 18.25 18.25 0.0M
2021-05-10 17.80 18.95 17.80 18.45 0.0M
2021-05-07 18.25 18.60 18.25 18.60 0.0M
2021-05-06 18.95 18.95 17.90 18.85 0.0M
2021-05-05 17.10 18.75 17.10 18.60 0.0M
2021-05-04 18.75 18.75 17.80 18.60 0.0M
2021-05-03 18.70 18.75 18.00 18.00 0.0M
2021-04-30 18.75 18.75 18.50 18.75 0.0M
2021-04-29 17.80 18.75 17.80 18.70 0.0M
2021-04-28 20.00 20.00 18.55 18.75 0.0M
2021-04-27 17.90 18.90 17.50 18.90 0.0M
2021-04-26 18.00 18.90 18.00 18.75 0.0M
2021-04-23 18.65 18.85 18.10 18.75 0.0M
2021-04-22 18.55 18.90 18.55 18.90 0.0M
2021-04-20 18.95 19.00 18.00 18.85 0.0M
2021-04-19 18.30 19.00 18.30 18.65 0.0M
2021-04-16 18.00 18.90 18.00 18.30 0.0M
2021-04-15 18.10 18.80 18.05 18.75 0.0M
2021-04-13 18.05 19.00 18.05 18.90 0.0M
2021-04-12 19.00 19.20 18.05 18.90 0.0M
2021-04-09 18.60 19.15 18.60 19.00 0.0M
2021-04-08 19.40 19.40 18.50 18.60 0.0M
2021-04-07 18.10 18.80 18.00 18.60 0.0M
2021-04-06 17.80 19.00 17.80 18.95 0.0M
2021-04-05 18.85 19.20 17.00 18.70 0.0M
2021-04-01 17.85 18.90 17.85 18.90 0.0M
2021-03-31 18.60 18.85 18.60 18.80 0.0M
2021-03-30 18.65 18.80 17.85 18.80 0.0M
2021-03-26 18.75 19.20 18.30 18.70 0.0M
2021-03-25 18.15 19.00 18.15 18.55 0.0M
2021-03-24 19.25 20.00 17.80 18.20 0.0M
2021-03-23 18.50 18.75 18.50 18.65 0.0M
2021-03-22 18.00 18.95 18.00 18.85 0.0M
2021-03-19 18.75 18.90 18.60 18.80 0.0M
2021-03-18 18.90 18.95 18.80 18.80 0.0M
2021-03-17 19.20 19.20 18.75 18.90 0.0M
2021-03-16 18.75 19.00 18.10 18.50 0.0M
2021-03-15 18.95 18.95 18.20 18.70 0.0M
2021-03-12 19.00 19.20 17.85 18.95 0.0M
2021-03-10 19.45 19.50 18.50 18.55 0.0M
2021-03-09 18.90 20.00 18.15 19.50 0.0M
2021-03-08 18.25 18.90 17.90 18.90 0.0M
2021-03-05 18.95 18.95 18.60 18.85 0.0M
2021-03-04 18.00 19.00 18.00 18.70 0.0M
2021-03-03 18.00 18.50 18.00 18.30 0.0M
2021-03-02 18.40 18.40 17.95 18.35 0.0M
2021-03-01 17.80 18.45 17.80 18.45 0.0M
2021-02-26 18.85 18.85 18.60 18.65 0.0M
2021-02-25 18.00 18.95 18.00 18.90 0.0M
2021-02-24 19.15 19.15 18.15 18.95 0.0M
2021-02-23 18.75 19.20 18.65 18.80 0.0M
2021-02-22 18.05 19.50 18.05 18.70 0.0M
2021-02-19 17.75 20.00 17.75 18.75 0.0M
2021-02-18 17.80 19.20 17.80 19.20 0.0M
2021-02-17 18.80 18.95 18.25 18.50 0.0M
2021-02-16 18.55 18.65 17.90 18.25 0.0M
2021-02-15 18.25 19.00 17.90 18.50 0.0M
2021-02-12 19.10 19.45 17.75 17.85 0.0M
2021-02-11 17.85 19.50 17.85 19.50 0.0M
2021-02-10 19.50 19.75 18.50 18.65 0.0M
2021-02-09 18.50 19.90 18.50 18.50 0.0M
2021-02-08 17.80 19.30 17.75 18.50 0.0M
2021-02-05 18.00 19.45 17.85 17.85 0.0M
2021-02-04 17.80 18.50 17.80 18.10 0.0M
2021-02-03 19.20 19.50 18.00 18.40 0.0M
2021-02-02 18.25 19.00 18.25 19.00 0.0M
2021-02-01 17.80 18.75 17.75 18.75 0.0M
2021-01-29 18.25 18.60 18.20 18.60 0.0M
2021-01-28 18.00 18.30 18.00 18.30 0.0M
2021-01-27 18.00 18.45 18.00 18.35 0.0M
2021-01-25 18.65 18.65 18.25 18.50 0.0M
2021-01-22 18.25 18.85 18.15 18.75 0.0M
2021-01-21 18.55 18.75 18.05 18.65 0.0M
2021-01-20 18.10 18.90 18.10 18.85 0.0M
2021-01-19 18.00 18.45 18.00 18.10 0.0M
2021-01-18 18.50 19.00 18.30 18.85 0.0M
2021-01-15 18.10 18.50 18.00 18.30 0.0M
2021-01-14 19.00 19.20 17.80 19.15 0.0M
2021-01-13 18.90 19.30 18.55 19.25 0.0M
2021-01-12 18.35 19.45 18.35 19.25 0.0M
2021-01-11 18.15 19.75 18.15 18.30 0.0M
2021-01-08 18.30 19.50 18.25 19.35 0.0M
2021-01-07 18.25 19.90 18.25 19.35 0.0M
2021-01-06 19.50 19.65 18.10 18.10 0.0M
2021-01-05 19.90 19.90 19.20 19.70 0.0M
2021-01-04 18.75 19.75 18.75 19.30 0.0M
2021-01-01 19.00 20.00 18.65 18.65 0.0M