Andrew Yule & Company Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
15-06-2026 Monday	BSE Sensex : 76,264.33 +736.38 +0.97%		NSE Nifty 50 : 23,853.90 +231.00 +0.98%		USD - INR 1 $ = Rs 94.61	Find Stock
Company:	Andrew Yule & Company Ltd		MCap (aprox) 1160.3 Crores	Symbol : 526173	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.3%	-5.1%	22.6%		3.3%	-30.3%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
15-06-26	Mon	23.85	0.33	66.13k	1.4%
12-06-26	Fri	23.52	0.29	56.43k	1.2%	Data Update : 7 PM
11-06-26	Thu	23.23	0.14	33.64k	0.6%	15-06-26 : 23.85
10-06-26	Wed	23.09	-0.39	27.87k	-1.7%
09-06-26	Tue	23.48	0.22	25.85k	0.9%	Compared to  :  04-06-26 23.55
08-06-26	Mon	23.26	-0.3	61.45k	-1.3%
05-06-26	Fri	23.56	0.01	61.31k	0.0%	7 Days %
04-06-26	Thu	23.55	0.24	91.19k	1.0%	1.3%
03-06-26	Wed	23.31	-0.97	180.42k	-4.0%
02-06-26	Tue	24.28	-0.11	53.55k	-0.5%	Compared to  :  15-05-26 25.14
01-06-26	Mon	24.39	-0.49	45.11k	-2.0%
29-05-26	Fri	24.88	-0.23	83.34k	-0.9%	1 Month %
27-05-26	Wed	25.11	-1.08	172.35k	-4.1%	-5.1%
26-05-26	Tue	26.19	-0.19	86.12k	-0.7%	.
25-05-26	Mon	26.38	0.85	117.67k	3.3%	Compared to  :  15-04-26 19.45
22-05-26	Fri	25.53	-0.01	29.46k	0.0%
21-05-26	Thu	25.54	0.85	178.58k	3.4%	2 Months %
20-05-26	Wed	24.69	0.14	49.89k	0.6%	22.6%
19-05-26	Tue	24.55	0.08	60.59k	0.3%
18-05-26	Mon	24.47	-0.67	116.62k	-2.7%	Compared to  :  16-03-26
15-05-26	Fri	25.14	0.02	81.75k	0.1%
14-05-26	Thu	25.12	-0.39	134.57k	-1.5%	3 Months %
13-05-26	Wed	25.51	0.02	182.72k	0.1%
12-05-26	Tue	25.49	-1.67	198.45k	-6.1%
11-05-26	Mon	27.16	0.14	146.85k	0.5%	Compared to  :  15-12-25 23.08
08-05-26	Fri	27.02	0.18	197.02k	0.7%
07-05-26	Thu	26.84	0.18	606.42k	0.7%	6 Months %
06-05-26	Wed	26.66	-0.48	237.19k	-1.8%	3.3%
05-05-26	Tue	27.14	-0.93	318.03k	-3.3%
04-05-26	Mon	28.07	2.19	1.35m	8.5%	Compared to  :  16-06-25 34.24
30-04-26	Thu	25.88	-0.93	363.04k	-3.5%
29-04-26	Wed	26.81	0.47	423.36k	1.8%	1 year %
28-04-26	Tue	26.34	-0.78	735.04k	-2.9%	-30.3%
27-04-26	Mon	27.12	1.87	706.38k	7.4%
24-04-26	Fri	25.25	2.42	2.02m	10.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
23-04-26	Thu	22.83	-1	212.28k	-4.2%
22-04-26	Wed	23.83	3.06	948.43k	14.7%
21-04-26	Tue	20.77	-0.05	92.83k	-0.2%
20-04-26	Mon	20.82	-0.36	111.03k	-1.7%
17-04-26	Fri	21.18	0.65	229.4k	3.2%
16-04-26	Thu	20.53	1.08	293.75k	5.6%
15-04-26	Wed	19.45	0.4	136.33k	2.1%
13-04-26	Mon	19.05	-0.19	83.02k	-1.0%
10-04-26	Fri	19.24	0.67	120.59k	3.6%
09-04-26	Thu	18.57	-0.09	94.68k	-0.5%
08-04-26	Wed	18.66	1.07	150.66k	6.1%
07-04-26	Tue	17.59	0.07	52.68k	0.4%
06-04-26	Mon	17.52	0.18	99.26k	1.0%
02-04-26	Thu	17.34	0.2	138.99k	1.2%
01-04-26	Wed	17.14	1.49	130.85k	9.5%
30-03-26	Mon	15.65	-1.01	292.67k	-6.1%
27-03-26	Fri	16.66	-1.39	551.72k	-7.7%
25-03-26	Wed	18.05	0.1	216.57k	0.6%
24-03-26	Tue	17.95	0.08	193.36k	0.4%
23-03-26	Mon	17.87	-0.91	183.08k	-4.8%
20-03-26	Fri	18.78	0.05	106.73k	0.3%
19-03-26	Thu	18.73	-0.19	128.2k	-1.0%
18-03-26	Wed	18.92	-1.84	151.58k	0.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	20.76	-0.13	53.4k	-0.6%
26-02-26	Thu	20.89	0.01	137.46k	0.1%
25-02-26	Wed	20.88	-0.23	44.16k	-1.1%
24-02-26	Tue	21.11	0.12	54.93k	0.6%
23-02-26	Mon	20.99	-0.28	72.33k	-1.3%
20-02-26	Fri	21.27	-0.12	60.46k	-0.6%
19-02-26	Thu	21.39	0.03	46.06k	0.1%
18-02-26	Wed	21.36	-0.16	51.61k	-0.7%
17-02-26	Tue	21.52	-0.62	54.22k	-2.8%
16-02-26	Mon	22.14	-0.3	93.38k	-1.3%
13-02-26	Fri	22.44	-0.1	45.11k	-0.4%
12-02-26	Thu	22.54	0.33	59.42k	1.5%
11-02-26	Wed	22.21	0.67	76.54k	3.1%
10-02-26	Tue	21.54	-0.11	27.46k	-0.5%
09-02-26	Mon	21.65	-0.27	56.33k	-1.2%
06-02-26	Fri	21.92	0.17	58.31k	0.8%
05-02-26	Thu	21.75	0.24	61.2k	1.1%
04-02-26	Wed	21.51	0.16	108.56k	0.7%
03-02-26	Tue	21.35	0.02	61.56k	0.1%
02-02-26	Mon	21.33	0.07	128.24k	0.3%
01-02-26	Sun	21.26	0.05	50.67k	0.2%
30-01-26	Fri	21.21	0.76	94.3k	3.7%
29-01-26	Thu	20.45	-0.21	87.21k	-1.0%
28-01-26	Wed	20.66	-1.08	104.51k	-5.0%
27-01-26	Tue	21.74	0.48	57.64k	2.3%
23-01-26	Fri	21.26	-0.03	141.55k	-0.1%
22-01-26	Thu	21.29	-0.91	147.54k	-4.1%
21-01-26	Wed	22.2	-0.07	88.45k	-0.3%
20-01-26	Tue	22.27	0.11	120.52k	0.5%
19-01-26	Mon	22.16	0.19	85.11k	0.9%
16-01-26	Fri	21.97	-0.04	50.3k	-0.2%
14-01-26	Wed	22.01	-0.01	102.12k	0.0%
13-01-26	Tue	22.02	-0.19	104.23k	-0.9%
12-01-26	Mon	22.21	-0.52	114.37k	-2.3%
09-01-26	Fri	22.73	-0.4	111.66k	-1.7%
08-01-26	Thu	23.13	-0.09	56.37k	-0.4%
07-01-26	Wed	23.22	-0.23	62.01k	-1.0%
06-01-26	Tue	23.45	0.29	141.03k	1.3%
05-01-26	Mon	23.16	0.12	50.56k	0.5%
02-01-26	Fri	23.04	0.1	82.06k	0.4%
01-01-26	Thu	22.94	0.04	71.41k	0.2%
31-12-25	Wed	22.9	-0.6	139.12k	-2.6%
30-12-25	Tue	23.5	0.18	97.38k	0.8%
29-12-25	Mon	23.32	-0.09	91.28k	-0.4%
26-12-25	Fri	23.41	0.36	88.96k	1.6%
24-12-25	Wed	23.05	0.08	74.85k	0.3%
23-12-25	Tue	22.97	0.37	47.49k	1.6%
22-12-25	Mon	22.6	-0.4	143.95k	-1.7%
19-12-25	Fri	23	-0.24	33.17k	-1.0%
18-12-25	Thu	23.24	-0.03	44.75k	-0.1%
17-12-25	Wed	23.27	0.19	54.61k	0.8%
16-12-25	Tue	23.08	0	54.89k	0.0%
15-12-25	Mon	23.08	0	47.87k	0.0%
12-12-25	Fri	23.08	-0.62	137.28k	-2.6%
11-12-25	Thu	23.7	0.86	68.27k	3.8%
10-12-25	Wed	22.84	-0.89	116.95k	-3.8%
09-12-25	Tue	23.73	-0.05	37.9k	-0.2%
08-12-25	Mon	23.78	0.49	103.25k	2.1%
05-12-25	Fri	23.29	-0.48	159.78k	-2.0%
04-12-25	Thu	23.77	-0.44	124.73k	-1.8%
03-12-25	Wed	24.21	-0.4	57.26k	-1.6%
02-12-25	Tue	24.61	0.23	70.03k	0.9%
01-12-25	Mon	24.38	-0.01	48.87k	0.0%
28-11-25	Fri	24.39	0.22	66.68k	0.9%
27-11-25	Thu	24.17	0.12	73.61k	0.5%
26-11-25	Wed	24.05	-0.65	85.72k	-2.6%
25-11-25	Tue	24.7	-0.25	55.88k	-1.0%
24-11-25	Mon	24.95	0.02	50.02k	0.1%
21-11-25	Fri	24.93	-0.32	77.73k	-1.3%
20-11-25	Thu	25.25	-0.33	56.2k	-1.3%
19-11-25	Wed	25.58	0.19	108.99k	0.7%
18-11-25	Tue	25.39	-0.22	46.11k	-0.9%
17-11-25	Mon	25.61	0.01	63.41k	0.0%
14-11-25	Fri	25.6	0.2	68.29k	0.8%
13-11-25	Thu	25.4	-0.1	48.89k	-0.4%
12-11-25	Wed	25.5	-0.19	80.12k	-0.7%
11-11-25	Tue	25.69	0.25	93.07k	1.0%
10-11-25	Mon	25.44	-0.14	77.68k	-0.5%
07-11-25	Fri	25.58	-0.47	138.57k	-1.8%
06-11-25	Thu	26.05	-0.61	127.69k	-2.3%
04-11-25	Tue	26.66	-0.14	77.04k	-0.5%
03-11-25	Mon	26.8	-0.19	70.94k	-0.7%
31-10-25	Fri	26.99	1.42	475.9k	5.6%
30-10-25	Thu	25.57	-0.32	217.2k	-1.2%
29-10-25	Wed	25.89	0.05	75.55k	0.2%
28-10-25	Tue	25.84	-0.18	81.77k	-0.7%
27-10-25	Mon	26.02	-0.08	115.03k	-0.3%
24-10-25	Fri	26.1	0.11	38.83k	0.4%
23-10-25	Thu	25.99	0.02	69.58k	0.1%
21-10-25	Tue	25.97	0	57.05k	0.0%
20-10-25	Mon	25.97	-0.09	98.96k	-0.3%
17-10-25	Fri	26.06	0.21	61.64k	0.8%
16-10-25	Thu	25.85	-0.31	125.06k	-1.2%
15-10-25	Wed	26.16	-0.23	94.82k	-0.9%
14-10-25	Tue	26.39	-0.13	146.1k	-0.5%
13-10-25	Mon	26.52	-0.08	117.01k	-0.3%
10-10-25	Fri	26.6	-0.44	181.64k	-1.6%
09-10-25	Thu	27.04	0.23	303.25k	0.9%
08-10-25	Wed	26.81	0.38	225.41k	1.4%
07-10-25	Tue	26.43	0.26	194.3k	1.0%
06-10-25	Mon	26.17	0.09	69.6k	0.3%
03-10-25	Fri	26.08	-0.05	85.19k	-0.2%
01-10-25	Wed	26.13	-0.05	98.92k	-0.2%
30-09-25	Tue	26.18	-0.51	93.98k	-1.9%
29-09-25	Mon	26.69	-0.56	82.45k	-2.1%
26-09-25	Fri	27.25	-0.05	46.39k	-0.2%
25-09-25	Thu	27.3	0	75.84k	0.0%
24-09-25	Wed	27.3	-0.52	104.33k	-1.9%
23-09-25	Tue	27.82	0.09	89.79k	0.3%
22-09-25	Mon	27.73	-0.29	130.4k	-1.0%
19-09-25	Fri	28.02	0.11	234.04k	0.4%
18-09-25	Thu	27.91	0.94	295.56k	3.5%
17-09-25	Wed	26.97	0.47	564.79k	1.8%
16-09-25	Tue	26.5	0.08	111.47k	0.3%
15-09-25	Mon	26.42	0.32	207.99k	1.2%
12-09-25	Fri	26.1	-0.18	170.36k	-0.7%
11-09-25	Thu	26.28	0.22	75.37k	0.8%
10-09-25	Wed	26.06	-0.35	267.29k	-1.3%
09-09-25	Tue	26.41	-1.1	263.81k	-4.0%
08-09-25	Mon	27.51	0.02	99.92k	0.1%
05-09-25	Fri	27.49	-0.1	99.69k	-0.4%
04-09-25	Thu	27.59	0.79	140.96k	2.9%
03-09-25	Wed	26.8	0.2	55.82k	0.8%
02-09-25	Tue	26.6	-0.39	71.3k	-1.4%
01-09-25	Mon	26.99	-0.28	55.46k	-1.0%
29-08-25	Fri	27.27	-0.78	85.87k	-2.8%
28-08-25	Thu	28.05	-0.04	69.42k	-0.1%
26-08-25	Tue	28.09	-0.36	75.68k	-1.3%
25-08-25	Mon	28.45	0.18	98.04k	0.6%
22-08-25	Fri	28.27	0.75	301.78k	2.7%
21-08-25	Thu	27.52	0.7	181.94k	2.6%
20-08-25	Wed	26.82	0.71	106.34k	2.7%
19-08-25	Tue	26.11	0.09	108.59k	0.3%
18-08-25	Mon	26.02	0.14	141.11k	0.5%
14-08-25	Thu	25.88	-0.69	260.72k	-2.6%
13-08-25	Wed	26.57	-0.1	105.99k	-0.4%
12-08-25	Tue	26.67	-0.6	146.28k	-2.2%
11-08-25	Mon	27.27	-0.23	81.61k	-0.8%
08-08-25	Fri	27.5	-0.38	118.91k	-1.4%
07-08-25	Thu	27.88	-0.99	120.45k	-3.4%
06-08-25	Wed	28.87	-0.01	39.17k	0.0%
05-08-25	Tue	28.88	-0.53	85.44k	-1.8%
04-08-25	Mon	29.41	-0.52	47.15k	-1.7%
01-08-25	Fri	29.93	0.57	57.27k	2.0%
31-07-25	Thu	29.4	0.53	292.64k	1.8%
30-07-25	Wed	28.83	-0.5	109.18k	-1.7%
29-07-25	Tue	29.33	-0.88	102.09k	-2.9%
28-07-25	Mon	30.21	0.04	50.48k	0.1%
25-07-25	Fri	30.17	-0.31	74.96k	-1.0%
24-07-25	Thu	30.48	-0.37	47.75k	-1.2%
23-07-25	Wed	30.85	0.36	125.43k	1.2%
22-07-25	Tue	30.49	-0.23	75.74k	-0.7%
21-07-25	Mon	30.72	-0.17	96.62k	-0.6%
18-07-25	Fri	30.89	0.12	81.67k	0.4%
17-07-25	Thu	30.77	0.22	81.6k	0.7%
16-07-25	Wed	30.55	-0.17	73.72k	-0.6%
15-07-25	Tue	30.72	-0.55	84.03k	-1.8%
14-07-25	Mon	31.27	0.09	68.58k	0.3%
11-07-25	Fri	31.18	0.02	57.27k	0.1%
10-07-25	Thu	31.16	0.37	68.1k	1.2%
09-07-25	Wed	30.79	-0.34	121.06k	-1.1%
08-07-25	Tue	31.13	0.07	91.79k	0.2%
07-07-25	Mon	31.06	-0.1	87.21k	-0.3%
04-07-25	Fri	31.16	-0.61	86.5k	-1.9%
03-07-25	Thu	31.77	-0.06	76.64k	-0.2%
02-07-25	Wed	31.83	0.15	94.88k	0.5%
01-07-25	Tue	31.68	0.11	45.17k	0.3%
30-06-25	Mon	31.57	-0.14	62.15k	-0.4%
27-06-25	Fri	31.71	0	99.91k	0.0%
26-06-25	Thu	31.71	0.44	122.25k	1.4%
25-06-25	Wed	31.27	0.27	60.76k	0.9%
24-06-25	Tue	31	0.75	121.62k	2.5%
23-06-25	Mon	30.25	-0.93	152.97k	-3.0%
20-06-25	Fri	31.18	-0.39	101.82k	-1.2%
19-06-25	Thu	31.57	-1.12	256.79k	-3.4%
18-06-25	Wed	32.69	-0.41	140.32k	-1.2%
17-06-25	Tue	33.1	-1.14	168.65k	-3.3%
16-06-25	Mon	34.24	-0.63	240.91k	-1.8%
13-06-25	Fri	34.87	0.72	817.51k	2.1%
12-06-25	Thu	34.15	2.46	1.58m	7.8%
11-06-25	Wed	31.69	0.14	135.78k	0.4%