Yaan Enterprises

YAAN
🏛️ india →
82.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.45 20.45 20.10 20.10 0.0M
2022-12-29 20.35 20.35 20.35 20.35 0.0M
2022-12-28 20.00 20.40 20.00 20.40 0.0M
2022-12-27 20.05 20.05 20.00 20.00 0.0M
2022-12-26 20.05 20.05 20.05 20.05 0.0M
2022-12-23 20.50 20.50 20.50 20.50 0.0M
2022-12-22 20.80 20.80 20.80 20.80 0.0M
2022-12-21 21.25 21.25 21.25 21.25 0.0M
2022-12-19 21.00 21.15 21.00 21.15 0.0M
2022-12-16 20.50 20.80 20.50 20.80 0.0M
2022-12-15 20.70 20.95 20.70 20.95 0.0M
2022-12-14 21.00 21.00 20.60 20.65 0.0M
2022-12-13 20.45 20.45 20.45 20.45 0.0M
2022-12-09 20.30 20.35 20.30 20.35 0.0M
2022-12-08 20.20 20.20 20.20 20.20 0.0M
2022-12-07 21.00 21.00 20.90 20.90 0.0M
2022-12-06 20.95 20.95 20.95 20.95 0.0M
2022-12-05 20.00 20.85 20.00 20.85 0.0M
2022-12-01 20.60 20.60 20.00 20.60 0.0M
2022-11-30 21.00 21.00 21.00 21.00 0.0M
2022-11-28 20.50 20.50 20.50 20.50 0.0M
2022-11-25 20.50 20.50 20.50 20.50 0.0M
2022-11-24 21.00 21.00 21.00 21.00 0.0M
2022-11-23 21.00 21.00 21.00 21.00 0.0M
2022-11-22 21.05 21.05 21.05 21.05 0.0M
2022-11-21 21.25 21.25 21.00 21.00 0.0M
2022-11-18 20.60 21.00 20.60 21.00 0.0M
2022-11-17 21.15 21.20 21.15 21.20 0.0M
2022-11-16 21.50 21.50 21.00 21.00 0.0M
2022-11-15 21.55 21.55 21.50 21.50 0.0M
2022-11-14 21.50 21.75 21.50 21.55 0.0M
2022-11-11 22.50 22.50 20.95 21.55 0.0M
2022-11-10 22.85 22.85 22.00 22.00 0.0M
2022-11-09 22.95 22.95 22.90 22.90 0.0M
2022-11-07 22.00 22.70 22.00 22.70 0.0M
2022-11-04 21.50 22.75 21.50 22.75 0.0M
2022-11-03 22.70 22.70 22.50 22.50 0.0M
2022-11-02 22.50 23.00 22.50 23.00 0.0M
2022-11-01 23.00 23.50 22.00 22.00 0.0M
2022-10-31 23.50 23.50 22.50 22.50 0.0M
2022-10-28 23.50 23.50 23.00 23.00 0.0M
2022-10-27 23.25 23.50 23.25 23.40 0.0M
2022-10-25 23.00 23.00 22.75 23.00 0.0M
2022-10-24 23.00 23.00 23.00 23.00 0.0M
2022-10-21 22.50 22.75 22.50 22.75 0.0M
2022-10-20 22.30 22.50 22.30 22.50 0.0M
2022-10-19 22.30 22.50 22.30 22.50 0.0M
2022-10-18 22.15 22.30 22.15 22.30 0.0M
2022-10-17 22.25 22.40 22.00 22.00 0.0M
2022-10-14 22.10 22.25 22.00 22.25 0.0M
2022-10-13 22.00 22.00 21.90 22.00 0.0M
2022-10-12 22.25 22.25 22.05 22.05 0.0M
2022-10-11 22.00 22.00 22.00 22.00 0.0M
2022-10-10 26.85 26.85 22.50 22.50 0.0M
2022-10-07 22.20 22.40 22.20 22.40 0.0M
2022-10-06 22.50 23.00 22.50 22.50 0.0M
2022-10-04 22.75 22.75 22.50 22.50 0.0M
2022-10-03 22.05 22.05 22.05 22.05 0.0M
2022-09-30 22.40 22.40 22.40 22.40 0.0M
2022-09-29 22.35 22.35 22.35 22.35 0.0M
2022-09-28 22.25 22.25 22.25 22.25 0.0M
2022-09-27 23.00 23.00 22.05 22.05 0.0M
2022-09-26 22.00 22.00 22.00 22.00 0.0M
2022-09-23 22.15 22.15 22.00 22.00 0.0M
2022-09-22 22.00 22.00 21.10 21.10 0.0M
2022-09-21 22.00 22.90 22.00 22.40 0.0M
2022-09-20 22.00 22.50 22.00 22.50 0.0M
2022-09-19 22.00 22.00 22.00 22.00 0.0M
2022-09-16 23.25 23.25 21.90 21.95 0.0M
2022-09-15 22.00 22.95 22.00 22.95 0.0M
2022-09-14 21.00 22.95 21.00 22.95 0.0M
2022-09-13 22.95 22.95 22.95 22.95 0.0M
2022-09-09 22.50 22.50 22.50 22.50 0.0M
2022-09-08 21.75 22.00 21.75 21.75 0.0M
2022-09-07 21.80 21.80 21.80 21.80 0.0M
2022-09-06 21.90 22.00 21.55 22.00 0.0M
2022-09-05 22.75 22.75 22.75 22.75 0.0M
2022-09-02 22.00 22.50 22.00 22.50 0.0M
2022-09-01 21.60 22.00 21.60 22.00 0.0M
2022-08-30 21.85 21.85 21.85 21.85 0.0M
2022-08-26 20.65 20.95 20.65 20.95 0.0M
2022-08-25 20.65 20.65 20.65 20.65 0.0M
2022-08-24 21.00 21.00 21.00 21.00 0.0M
2022-08-23 23.05 23.10 23.05 23.10 0.0M
2022-08-22 23.60 23.60 23.60 23.60 0.0M
2022-08-19 23.60 23.60 23.60 23.60 0.0M
2022-08-18 23.60 23.60 23.60 23.60 0.0M
2022-08-17 23.30 23.30 23.30 23.30 0.0M
2022-08-16 23.75 23.75 23.75 23.75 0.0M
2022-08-12 23.75 23.75 23.75 23.75 0.0M
2022-08-10 23.75 23.75 23.75 23.75 0.0M
2022-08-08 23.05 23.80 23.05 23.80 0.0M
2022-08-05 23.75 23.75 23.05 23.05 0.0M
2022-08-04 23.75 23.75 23.75 23.75 0.0M
2022-08-03 23.75 23.80 23.75 23.80 0.0M
2022-08-02 23.50 24.00 23.50 24.00 0.0M
2022-08-01 23.50 23.50 23.30 23.50 0.0M
2022-07-29 23.25 23.25 23.00 23.05 0.0M
2022-07-28 22.70 22.85 22.65 22.85 0.0M
2022-07-27 22.65 22.70 22.10 22.65 0.0M
2022-07-26 22.25 22.60 22.25 22.60 0.0M
2022-07-25 23.00 23.00 22.55 22.60 0.0M
2022-07-22 22.50 22.50 22.50 22.50 0.0M
2022-07-21 22.50 22.50 22.00 22.00 0.0M
2022-07-20 22.00 22.00 21.80 21.80 0.0M
2022-07-19 21.65 21.65 21.65 21.65 0.0M
2022-07-18 21.60 21.60 21.55 21.55 0.0M
2022-07-15 21.50 21.70 21.50 21.50 0.0M
2022-07-14 21.85 21.85 21.75 21.75 0.0M
2022-07-13 21.60 22.20 21.60 21.95 0.0M
2022-07-12 21.50 21.60 21.25 21.60 0.0M
2022-07-11 21.50 21.70 21.50 21.70 0.0M
2022-07-08 22.00 22.00 21.50 21.95 0.0M
2022-07-07 21.05 21.60 21.05 21.60 0.0M
2022-07-06 21.50 21.60 21.50 21.60 0.0M
2022-07-05 21.70 21.70 21.50 21.65 0.0M
2022-07-04 21.00 21.65 21.00 21.65 0.0M
2022-07-01 21.50 21.50 21.45 21.45 0.0M
2022-06-30 21.50 21.60 21.50 21.60 0.0M
2022-06-29 21.50 21.60 21.50 21.60 0.0M
2022-06-28 21.50 21.70 21.50 21.70 0.0M
2022-06-27 21.70 21.75 21.60 21.75 0.0M
2022-06-24 21.70 21.95 21.50 21.95 0.0M
2022-06-23 21.60 21.65 21.60 21.65 0.0M
2022-06-22 21.70 21.75 21.60 21.75 0.0M
2022-06-21 21.70 21.80 21.70 21.75 0.0M
2022-06-20 21.60 21.70 21.60 21.65 0.0M
2022-06-17 21.25 21.55 21.25 21.55 0.0M
2022-06-16 21.00 21.00 20.65 21.00 0.0M
2022-06-15 20.10 20.60 20.10 20.60 0.0M
2022-06-14 20.60 20.70 20.60 20.70 0.0M
2022-06-13 20.00 20.55 20.00 20.55 0.0M
2022-06-10 20.00 20.60 20.00 20.50 0.0M
2022-06-09 20.60 20.60 20.55 20.60 0.0M
2022-06-08 20.25 20.35 20.25 20.35 0.0M
2022-06-07 20.25 20.25 19.00 20.20 0.0M
2022-06-06 19.75 20.00 19.75 20.00 0.0M
2022-06-03 20.25 20.25 19.65 19.65 0.0M
2022-06-02 19.70 19.70 19.70 19.70 0.0M
2022-06-01 19.85 19.90 19.75 19.75 0.0M
2022-05-31 20.00 20.00 19.80 19.80 0.0M
2022-05-30 19.15 19.75 19.15 19.75 0.0M
2022-05-27 19.40 19.40 19.00 19.00 0.0M
2022-05-26 19.20 19.30 19.20 19.30 0.0M
2022-05-25 20.15 20.15 19.15 19.20 0.0M
2022-05-24 19.80 19.80 19.65 19.65 0.0M
2022-05-23 20.00 20.00 19.70 19.70 0.0M
2022-05-20 19.10 19.75 19.10 19.30 0.0M
2022-05-19 19.20 20.30 19.00 19.00 0.0M
2022-05-18 19.50 20.20 19.45 20.20 0.0M
2022-05-17 18.45 18.45 18.40 18.45 0.0M
2022-05-16 22.50 22.50 18.45 18.45 0.0M
2022-05-13 20.00 21.00 18.55 19.00 0.0M
2022-05-12 18.60 18.85 18.55 18.80 0.0M
2022-05-11 19.00 19.00 18.95 19.00 0.0M
2022-05-10 20.00 20.00 19.45 19.50 0.0M
2022-05-09 21.00 21.00 19.45 19.45 0.0M
2022-05-06 19.25 20.25 19.25 19.25 0.0M
2022-05-05 19.45 19.50 19.45 19.50 0.0M
2022-05-04 19.90 19.90 19.50 19.50 0.0M
2022-05-02 20.10 20.10 19.80 19.80 0.0M
2022-04-29 20.00 20.00 20.00 20.00 0.0M
2022-04-28 20.85 20.85 20.00 20.00 0.0M
2022-04-27 19.50 20.25 19.50 20.25 0.0M
2022-04-26 20.00 20.00 20.00 20.00 0.0M
2022-04-25 19.45 20.00 19.45 20.00 0.0M
2022-04-22 19.50 19.80 19.50 19.80 0.0M
2022-04-21 19.45 20.00 19.45 19.70 0.0M
2022-04-20 19.85 19.90 19.50 19.50 0.0M
2022-04-19 19.45 20.25 19.45 20.25 0.0M
2022-04-18 19.70 19.75 19.70 19.75 0.0M
2022-04-13 19.45 20.20 19.45 19.80 0.0M
2022-04-12 19.80 19.85 19.50 19.50 0.0M
2022-04-11 19.45 20.00 19.45 20.00 0.0M
2022-04-08 19.60 19.85 19.60 19.60 0.0M
2022-04-07 19.45 20.00 19.45 20.00 0.0M
2022-04-06 20.20 20.20 19.55 19.55 0.0M
2022-04-05 19.40 19.60 19.40 19.60 0.0M
2022-04-04 19.65 19.65 19.55 19.55 0.0M
2022-04-01 19.65 19.65 19.60 19.60 0.0M
2022-03-31 19.65 19.80 19.65 19.80 0.0M
2022-03-30 20.50 20.50 19.75 19.75 0.0M
2022-03-29 20.00 20.05 19.90 20.00 0.0M
2022-03-28 19.45 19.80 19.40 19.80 0.0M
2022-03-25 19.50 19.50 19.50 19.50 0.0M
2022-03-24 20.50 20.50 19.50 19.50 0.0M
2022-03-23 19.80 20.50 19.80 20.00 0.0M
2022-03-22 20.10 21.00 20.10 20.50 0.0M
2022-03-21 20.50 21.00 20.25 21.00 0.0M
2022-03-17 20.00 20.00 19.80 19.80 0.0M
2022-03-16 18.50 19.50 18.50 19.50 0.0M
2022-03-15 19.85 20.20 19.80 19.80 0.0M
2022-03-14 20.00 20.05 19.80 19.80 0.0M
2022-03-11 20.50 20.50 20.00 20.00 0.0M
2022-03-10 20.00 20.40 19.30 20.00 0.0M
2022-03-09 20.25 20.35 19.50 19.50 0.0M
2022-03-08 19.30 20.35 19.30 20.35 0.0M
2022-03-07 20.40 20.40 18.00 20.40 0.0M
2022-03-04 20.00 20.40 20.00 20.40 0.0M
2022-03-03 20.25 21.00 20.25 20.25 0.0M
2022-03-02 20.50 20.95 20.50 20.90 0.0M
2022-02-28 20.10 20.40 20.10 20.40 0.0M
2022-02-25 21.00 21.00 20.10 20.10 0.0M
2022-02-24 20.50 20.85 20.50 20.50 0.0M
2022-02-23 21.50 21.50 21.40 21.40 0.0M
2022-02-22 20.60 20.60 20.60 20.60 0.0M
2022-02-21 21.50 21.50 21.00 21.00 0.0M
2022-02-18 20.55 20.60 20.55 20.60 0.0M
2022-02-17 21.00 21.00 20.50 20.55 0.0M
2022-02-16 20.50 21.15 20.50 21.00 0.0M
2022-02-15 20.50 21.70 20.50 20.50 0.0M
2022-02-14 21.00 21.00 20.50 20.50 0.0M
2022-02-11 20.05 21.50 20.05 21.00 0.0M
2022-02-10 20.25 21.95 20.25 20.80 0.0M
2022-02-09 20.00 21.25 20.00 21.25 0.0M
2022-02-08 22.50 22.50 18.00 21.25 0.0M
2022-02-07 22.00 22.00 21.25 21.35 0.0M
2022-02-04 22.00 22.00 21.55 21.95 0.0M
2022-02-03 22.25 22.45 21.25 22.00 0.0M
2022-02-02 22.25 22.25 20.00 21.35 0.0M
2022-02-01 21.20 21.25 21.05 21.25 0.0M
2022-01-31 22.25 22.25 22.05 22.05 0.0M
2022-01-28 21.25 22.25 21.25 21.35 0.0M
2022-01-27 22.00 22.00 21.25 21.25 0.0M
2022-01-25 21.45 22.00 21.45 22.00 0.0M
2022-01-24 21.75 21.90 21.30 21.30 0.0M
2022-01-21 21.85 21.85 21.85 21.85 0.0M
2022-01-20 22.50 22.50 22.50 22.50 0.0M
2022-01-19 22.00 22.50 22.00 22.50 0.0M
2022-01-18 21.50 23.20 21.50 23.20 0.0M
2022-01-17 21.00 22.95 21.00 22.95 0.0M
2022-01-14 22.50 22.50 22.25 22.25 0.0M
2022-01-13 24.95 24.95 22.50 22.50 0.0M
2022-01-12 22.95 22.95 21.00 22.95 0.0M
2022-01-11 23.00 23.00 22.95 22.95 0.0M
2022-01-10 21.75 23.00 21.75 23.00 0.0M
2022-01-07 23.50 23.50 22.50 23.50 0.0M
2022-01-06 22.25 23.50 22.25 23.50 0.0M
2022-01-05 22.50 23.50 22.00 23.25 0.0M
2022-01-04 25.25 25.25 22.75 23.25 0.0M
2022-01-03 23.25 25.00 22.50 24.05 0.0M