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
2023-12-29 27.75 27.76 27.75 27.75 0.0M
2023-12-28 28.97 28.97 28.50 28.50 0.0M
2023-12-27 28.93 28.93 27.60 27.60 0.0M
2023-12-26 27.56 27.56 27.56 27.56 0.0M
2023-12-22 26.25 26.25 26.25 26.25 0.0M
2023-12-21 25.00 25.00 25.00 25.00 0.0M
2023-12-20 25.00 25.00 25.00 25.00 0.0M
2023-12-19 25.00 25.25 25.00 25.00 0.0M
2023-12-15 25.00 25.00 25.00 25.00 0.0M
2023-12-13 25.50 26.00 25.50 25.50 0.0M
2023-12-12 25.01 25.60 25.01 25.60 0.0M
2023-12-11 25.50 25.50 25.00 25.00 0.0M
2023-12-08 25.25 25.75 25.25 25.50 0.0M
2023-12-07 25.80 25.80 25.25 25.30 0.0M
2023-12-06 26.00 26.00 26.00 26.00 0.0M
2023-12-05 25.75 25.75 25.75 25.75 0.0M
2023-12-04 25.60 25.60 25.60 25.60 0.0M
2023-12-01 25.05 25.40 25.05 25.40 0.0M
2023-11-30 25.18 25.25 25.18 25.25 0.0M
2023-11-29 25.20 25.20 25.20 25.20 0.0M
2023-11-28 25.45 25.45 25.00 25.00 0.0M
2023-11-24 25.40 25.40 25.40 25.40 0.0M
2023-11-23 25.30 25.45 25.30 25.45 0.0M
2023-11-22 25.40 25.40 25.01 25.35 0.0M
2023-11-21 25.50 25.50 25.50 25.50 0.0M
2023-11-20 25.40 25.40 25.40 25.40 0.0M
2023-11-17 25.45 25.45 25.45 25.45 0.0M
2023-11-16 25.00 25.50 25.00 25.50 0.0M
2023-11-15 25.50 25.50 25.01 25.50 0.0M
2023-11-13 25.30 25.30 25.30 25.30 0.0M
2023-11-12 25.50 25.50 25.50 25.50 0.0M
2023-11-10 25.25 25.25 25.15 25.15 0.0M
2023-11-09 25.25 25.25 25.25 25.25 0.0M
2023-11-08 24.50 25.20 24.50 25.20 0.0M
2023-11-07 25.00 25.00 25.00 25.00 0.0M
2023-11-06 24.75 24.75 24.75 24.75 0.0M
2023-11-03 24.50 24.50 24.50 24.50 0.0M
2023-11-02 24.40 24.40 24.40 24.40 0.0M
2023-11-01 24.30 24.30 24.25 24.25 0.0M
2023-10-31 24.30 24.30 24.30 24.30 0.0M
2023-10-30 24.00 24.30 24.00 24.30 0.0M
2023-10-27 24.15 24.15 24.15 24.15 0.0M
2023-10-26 24.00 24.00 24.00 24.00 0.0M
2023-10-25 24.00 24.10 24.00 24.10 0.0M
2023-10-23 24.20 24.20 24.20 24.20 0.0M
2023-10-20 24.20 24.25 24.20 24.25 0.0M
2023-10-19 24.50 24.50 24.25 24.25 0.0M
2023-10-18 24.50 24.50 24.50 24.50 0.0M
2023-10-16 24.50 24.50 24.50 24.50 0.0M
2023-10-13 24.85 24.85 24.85 24.85 0.0M
2023-10-12 24.90 24.90 24.90 24.90 0.0M
2023-10-11 24.45 24.90 24.45 24.90 0.0M
2023-10-10 24.85 24.85 24.85 24.85 0.0M
2023-10-09 25.50 25.50 24.54 24.54 0.0M
2023-10-06 24.99 25.00 24.55 24.99 0.0M
2023-10-05 24.85 25.56 24.85 24.85 0.0M
2023-10-04 25.20 25.60 25.20 25.50 0.0M
2023-10-03 24.70 24.95 24.70 24.90 0.0M
2023-09-28 24.00 24.25 24.00 24.20 0.0M
2023-09-27 24.00 24.00 24.00 24.00 0.0M
2023-09-26 24.30 24.30 24.30 24.30 0.0M
2023-09-25 24.00 24.20 24.00 24.20 0.0M
2023-09-22 24.15 24.15 23.90 24.00 0.0M
2023-09-20 24.50 24.50 24.30 24.30 0.0M
2023-09-15 24.40 24.40 24.40 24.40 0.0M
2023-09-14 24.40 24.70 24.40 24.70 0.0M
2023-09-13 24.70 24.70 24.70 24.70 0.0M
2023-09-12 24.00 24.00 24.00 24.00 0.0M
2023-09-11 24.20 24.20 24.00 24.20 0.0M
2023-09-08 24.00 24.25 24.00 24.00 0.0M
2023-09-07 24.30 24.30 24.30 24.30 0.0M
2023-09-06 24.05 24.25 24.05 24.25 0.0M
2023-09-05 24.20 24.20 24.20 24.20 0.0M
2023-09-04 24.20 24.20 24.00 24.20 0.0M
2023-09-01 24.40 24.65 23.90 23.90 0.0M
2023-08-31 23.70 24.16 23.70 24.16 0.0M
2023-08-30 23.41 23.80 23.41 23.80 0.0M
2023-08-29 23.50 23.50 23.50 23.50 0.0M
2023-08-28 23.25 23.25 23.25 23.25 0.0M
2023-08-25 23.25 23.25 23.25 23.25 0.0M
2023-08-24 23.50 23.50 23.25 23.25 0.0M
2023-08-23 23.97 23.97 23.97 23.97 0.0M
2023-08-22 23.50 23.50 23.50 23.50 0.0M
2023-08-21 23.50 23.50 23.50 23.50 0.0M
2023-08-17 23.25 23.25 23.25 23.25 0.0M
2023-08-14 23.30 23.30 23.30 23.30 0.0M
2023-08-10 22.85 22.85 22.85 22.85 0.0M
2023-08-09 22.85 22.85 22.85 22.85 0.0M
2023-08-07 23.00 23.00 23.00 23.00 0.0M
2023-08-04 23.49 23.49 22.50 22.50 0.0M
2023-08-03 22.50 22.50 22.50 22.50 0.0M
2023-08-02 23.00 23.00 23.00 23.00 0.0M
2023-07-31 23.99 23.99 22.50 22.50 0.0M
2023-07-28 23.99 23.99 23.99 23.99 0.0M
2023-07-27 23.20 23.20 23.20 23.20 0.0M
2023-07-26 23.25 23.25 23.25 23.25 0.0M
2023-07-24 23.26 23.26 23.25 23.25 0.0M
2023-07-21 24.00 24.00 24.00 24.00 0.0M
2023-07-19 23.70 23.70 23.70 23.70 0.0M
2023-07-18 23.65 23.65 23.65 23.65 0.0M
2023-07-17 23.99 23.99 23.99 23.99 0.0M
2023-07-14 23.50 23.50 23.50 23.50 0.0M
2023-07-13 23.50 23.50 23.50 23.50 0.0M
2023-07-12 23.50 23.50 23.50 23.50 0.0M
2023-07-11 24.00 24.00 23.55 23.55 0.0M
2023-07-07 23.76 23.76 19.60 23.75 0.0M
2023-07-06 23.75 23.75 23.75 23.75 0.0M
2023-07-05 23.71 23.71 23.70 23.70 0.0M
2023-07-03 24.50 24.50 24.50 24.50 0.0M
2023-06-30 24.50 24.50 24.50 24.50 0.0M
2023-06-28 24.50 24.50 24.40 24.49 0.0M
2023-06-27 22.05 24.00 22.05 24.00 0.0M
2023-06-26 23.68 23.68 23.68 23.68 0.0M
2023-06-23 23.80 23.80 23.68 23.68 0.0M
2023-06-22 22.20 24.50 22.20 24.50 0.0M
2023-06-21 22.20 22.20 22.20 22.20 0.0M
2023-06-20 20.81 22.50 20.81 22.50 0.0M
2023-06-19 20.85 20.85 20.85 20.85 0.0M
2023-06-16 20.75 21.00 20.75 21.00 0.0M
2023-06-15 21.00 21.00 21.00 21.00 0.0M
2023-06-14 20.80 20.80 20.80 20.80 0.0M
2023-06-12 20.90 20.90 20.80 20.80 0.0M
2023-06-07 20.90 20.90 20.90 20.90 0.0M
2023-06-06 21.00 21.00 21.00 21.00 0.0M
2023-06-05 20.65 20.65 20.65 20.65 0.0M
2023-06-02 20.50 20.50 20.50 20.50 0.0M
2023-05-30 20.55 20.55 20.55 20.55 0.0M
2023-05-29 20.35 20.35 20.35 20.35 0.0M
2023-05-26 20.55 20.55 20.55 20.55 0.0M
2023-05-25 20.60 20.60 20.60 20.60 0.0M
2023-05-23 20.45 20.45 20.45 20.45 0.0M
2023-05-19 20.50 20.50 20.40 20.40 0.0M
2023-05-18 20.40 20.40 20.40 20.40 0.0M
2023-05-17 20.50 20.50 20.45 20.45 0.0M
2023-05-16 20.60 20.60 20.50 20.50 0.0M
2023-05-15 20.65 20.65 20.65 20.65 0.0M
2023-05-12 20.65 20.65 20.65 20.65 0.0M
2023-05-11 20.65 20.65 20.65 20.65 0.0M
2023-05-10 20.50 20.50 20.50 20.50 0.0M
2023-05-09 20.45 20.45 20.45 20.45 0.0M
2023-05-08 20.25 20.40 20.25 20.40 0.0M
2023-05-05 20.35 20.35 20.35 20.35 0.0M
2023-05-04 20.15 20.15 20.15 20.15 0.0M
2023-05-03 20.15 20.15 20.15 20.15 0.0M
2023-05-02 20.00 20.30 20.00 20.10 0.0M
2023-04-27 20.10 20.10 20.10 20.10 0.0M
2023-04-26 20.25 20.25 20.06 20.06 0.0M
2023-04-25 20.03 20.03 20.03 20.03 0.0M
2023-04-24 20.25 20.25 20.05 20.05 0.0M
2023-04-21 20.00 20.05 20.00 20.05 0.0M
2023-04-20 19.95 20.00 19.95 20.00 0.0M
2023-04-19 19.95 19.95 19.95 19.95 0.0M
2023-04-18 20.00 20.00 20.00 20.00 0.0M
2023-04-17 20.00 20.10 20.00 20.10 0.0M
2023-04-12 20.10 20.10 20.10 20.10 0.0M
2023-04-11 20.00 20.00 20.00 20.00 0.0M
2023-04-10 20.00 20.00 20.00 20.00 0.0M
2023-04-06 20.00 20.00 20.00 20.00 0.0M
2023-04-05 20.00 20.00 20.00 20.00 0.0M
2023-04-03 20.05 20.05 19.80 20.05 0.0M
2023-03-31 19.75 19.75 19.75 19.75 0.0M
2023-03-29 19.70 19.70 19.70 19.70 0.0M
2023-03-28 19.65 19.65 19.65 19.65 0.0M
2023-03-27 19.50 19.75 19.50 19.70 0.0M
2023-03-24 19.70 19.70 19.50 19.50 0.0M
2023-03-23 19.65 19.65 19.65 19.65 0.0M
2023-03-22 19.75 19.75 19.75 19.75 0.0M
2023-03-21 19.50 19.70 19.50 19.70 0.0M
2023-03-20 19.65 20.00 19.65 20.00 0.0M
2023-03-17 19.70 19.70 19.70 19.70 0.0M
2023-03-16 19.65 19.65 19.65 19.65 0.0M
2023-03-15 19.70 19.70 19.70 19.70 0.0M
2023-03-14 19.70 19.70 19.55 19.70 0.0M
2023-03-13 19.85 19.85 19.70 19.70 0.0M
2023-03-10 19.90 19.90 19.75 19.85 0.0M
2023-03-09 19.95 19.95 19.75 19.90 0.0M
2023-03-08 20.00 20.00 19.85 19.85 0.0M
2023-03-03 19.85 19.85 19.85 19.85 0.0M
2023-03-02 19.85 19.85 19.85 19.85 0.0M
2023-03-01 20.25 20.25 19.85 19.85 0.0M
2023-02-28 20.05 20.05 20.05 20.05 0.0M
2023-02-24 20.40 20.40 20.40 20.40 0.0M
2023-02-21 20.80 20.80 20.50 20.50 0.0M
2023-02-20 20.75 20.75 20.75 20.75 0.0M
2023-02-17 20.35 20.80 20.35 20.80 0.0M
2023-02-16 21.10 21.10 21.00 21.00 0.0M
2023-02-14 20.75 21.05 20.75 21.05 0.0M
2023-02-13 20.20 21.50 20.20 20.75 0.0M
2023-02-10 20.75 20.75 20.75 20.75 0.0M
2023-02-09 20.50 20.75 20.50 20.75 0.0M
2023-02-08 20.50 20.75 20.50 20.50 0.0M
2023-02-07 20.10 20.35 20.05 20.05 0.0M
2023-02-06 20.20 20.30 20.00 20.30 0.0M
2023-02-03 20.05 20.05 20.05 20.05 0.0M
2023-02-02 20.25 20.25 20.25 20.25 0.0M
2023-02-01 20.30 20.30 20.30 20.30 0.0M
2023-01-31 20.05 20.05 19.80 19.80 0.0M
2023-01-30 20.00 20.00 20.00 20.00 0.0M
2023-01-27 20.00 20.00 20.00 20.00 0.0M
2023-01-25 21.75 21.75 20.60 20.60 0.0M
2023-01-24 16.15 20.25 16.15 20.25 0.0M
2023-01-23 20.15 20.15 20.15 20.15 0.0M
2023-01-20 20.20 20.20 20.20 20.20 0.0M
2023-01-19 20.10 20.15 20.10 20.15 0.0M
2023-01-18 20.05 20.15 20.05 20.15 0.0M
2023-01-17 20.20 20.20 20.20 20.20 0.0M
2023-01-16 20.00 20.25 20.00 20.25 0.0M
2023-01-13 20.10 20.15 20.10 20.15 0.0M
2023-01-12 20.20 20.20 20.20 20.20 0.0M
2023-01-11 20.20 20.20 20.10 20.10 0.0M
2023-01-10 20.05 20.05 20.05 20.05 0.0M
2023-01-09 20.05 20.30 20.05 20.30 0.0M
2023-01-06 20.00 20.00 20.00 20.00 0.0M
2023-01-05 20.00 20.25 20.00 20.20 0.0M
2023-01-04 20.05 20.35 20.05 20.30 0.0M
2023-01-03 20.00 20.00 20.00 20.00 0.0M
2023-01-02 20.00 20.10 20.00 20.10 0.0M