Yaan Enterprises share price history

BSE: 538521Leisure ServicesSmall Cap

YAAN ENTERPRISES LIMITED · Face value ₹10 · Listed Jul 2014

₹165.00₹5.00 (3.13%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹160.00.

29 Oct: open ₹161.00, high ₹167.75, low ₹161.00

52-week range of traded prices to 29 Oct 2026

₹76.50Low, 25 Feb 2026₹172.00High, 29 Sep 2026

Market cap: ₹51 Cr3,807th largest listed
P/E: Earlier quarters restated in the year
P/B: 9.58
Dividend yield: Nonein the last 12 months
ROCE: 12.6%
Debt to equity: 1.07
Volume, BSE: 2,167

Yaan Enterprises share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Yaan Enterprises' share price is on record from 4 Jul 2014, when it closed at ₹42.00, to 29 Oct 2026. Its highest close was ₹165.00 on 29 Oct 2026 and its lowest ₹8.29 on 14 Nov 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	165.00	+65.0%	165.00	80.50	101.00	172.00	76.50	4,74,776
2025	100.00	+29.9%	102.94	56.00	79.80	106.80	56.00	3,56,269
2024	77.00	+177.5%	100.80	27.04	28.50	107.00	27.04	6,05,955
2023	27.75	+38.1%	28.50	19.50	20.00	28.97	16.15	11,25,787
2022	20.10	−13.2%	24.05	18.45	23.25	26.85	18.00	17,54,955
2021	23.15	+21.5%	29.85	17.85	19.00	30.95	17.00	24,35,935
2020	19.05	+5.5%	20.65	16.25	18.25	23.70	14.00	56,27,264
2019	18.05	−20.7%	23.95	15.70	22.65	24.50	13.55	29,08,807
2018	22.75	+139.5%	23.20	9.50	9.50	23.20	9.50	22,04,753
2017	9.50	−76.5%	42.70	8.29	40.30	43.00	8.20	40,93,585
2016	40.50	+69.1%	50.40	23.20	23.55	52.75	23.20	12,40,785
2015	23.95	−58.6%	59.95	23.55	59.95	59.95	23.55	2,107
2014	57.80	–	96.45	35.10	42.00	101.25	35.10	3,583

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 4 Jul 2014. The close is the year's last trade for 2015 (5 Nov 2015) and 2014 (19 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	165.00	+1.3%	162.95	167.75	147.00	18,655
Sep 2026	162.95	+32.0%	123.45	172.00	114.00	33,009
Aug 2026	123.45	+12.6%	109.15	136.40	109.00	27,106
Jul 2026	109.65	+8.6%	99.00	109.95	95.05	1,02,355
Jun 2026	100.99	+11.0%	95.45	104.99	87.04	1,07,012
May 2026	91.00	−17.3%	115.00	133.90	84.75	65,018
Apr 2026	110.00	+23.0%	93.00	121.05	85.02	28,379
Mar 2026	89.42	−0.3%	87.00	99.08	84.74	18,952
Feb 2026	89.70	−12.1%	105.00	120.90	76.50	23,125
Jan 2026	102.00	+2.0%	101.00	106.45	90.45	51,165
Dec 2025	100.00	−2.9%	106.80	106.80	97.00	37,425
Nov 2025	102.94	+8.4%	94.97	103.45	88.00	19,464
Oct 2025	94.98	+11.2%	85.48	99.00	70.00	27,335
Sep 2025	85.43	+13.5%	75.20	101.00	68.00	19,759
Aug 2025	75.25	−3.5%	78.00	82.98	70.55	16,897
Jul 2025	78.00	+15.3%	69.00	94.00	65.94	1,08,112
Jun 2025	67.63	+6.0%	69.87	70.00	59.16	25,906
May 2025	63.82	−10.0%	77.86	77.86	62.01	7,606
Apr 2025	70.89	+5.8%	70.00	78.96	58.00	12,653
Mar 2025	67.01	+4.7%	60.80	75.07	57.00	17,543
Feb 2025	64.00	−2.5%	68.92	68.92	56.00	25,449
Jan 2025	65.64	−14.8%	79.80	82.98	64.89	38,120
Dec 2024	77.00	+18.5%	71.00	107.00	65.05	71,895
Nov 2024	64.98	−1.5%	70.00	70.20	60.00	45,042
Oct 2024	65.98	−3.7%	69.93	72.00	58.25	55,614
Sep 2024	68.55	−14.3%	76.00	83.96	64.65	47,524
Aug 2024	79.98	−2.8%	82.27	87.26	64.17	41,759
Jul 2024	82.30	−5.5%	91.00	100.80	77.62	23,735
Jun 2024	87.10	−9.2%	97.81	101.67	79.05	57,019
May 2024	95.90	+54.7%	63.00	95.90	63.00	55,843
Apr 2024	62.01	−3.2%	67.28	74.38	60.79	62,995
Mar 2024	64.08	+62.3%	39.49	64.08	37.52	48,030
Feb 2024	39.49	+13.9%	36.39	46.42	36.39	57,220
Jan 2024	34.66	+24.9%	28.50	34.66	27.04	39,279
Dec 2023	27.75	+9.9%	25.05	28.97	25.00	1,56,772
Nov 2023	25.25	+3.9%	24.30	25.50	24.25	1,04,500
Oct 2023	24.30	+0.4%	24.70	25.60	24.00	79,819
Sep 2023	24.20	+0.2%	24.40	24.70	23.90	60,136
Aug 2023	24.16	+7.4%	23.00	24.16	22.50	32,820
Jul 2023	22.50	−8.2%	24.50	24.50	19.60	17,279
Jun 2023	24.50	+19.2%	20.50	24.50	20.50	89,678
May 2023	20.55	+2.2%	20.00	20.65	20.00	1,13,186
Apr 2023	20.10	+1.8%	20.05	20.25	19.80	1,11,733
Mar 2023	19.75	−1.5%	20.25	20.25	19.50	1,33,249
Feb 2023	20.05	+1.3%	20.30	21.50	20.00	1,20,883
Jan 2023	19.80	−1.5%	20.00	21.75	16.15	1,05,732
Dec 2022	20.10	−4.3%	20.60	21.25	20.00	1,75,918
Nov 2022	21.00	−6.7%	23.00	23.50	20.50	1,45,977
Oct 2022	22.50	+0.4%	22.05	26.85	21.90	81,319
Sep 2022	22.40	+2.5%	21.60	23.25	21.00	38,601
Aug 2022	21.85	−5.2%	23.50	24.00	20.65	45,861
Jul 2022	23.05	+6.7%	21.50	23.25	21.00	2,08,856
Jun 2022	21.60	+9.1%	19.85	21.95	19.00	2,95,688
May 2022	19.80	−1.0%	20.10	22.50	18.40	2,72,887
Apr 2022	20.00	+1.0%	19.65	20.85	19.40	1,83,039
Mar 2022	19.80	−2.9%	20.50	21.00	18.00	1,51,457
Feb 2022	20.40	−7.5%	21.20	22.50	18.00	1,15,715
Jan 2022	22.05	−4.8%	23.25	25.25	21.00	39,637
Dec 2021	23.15	+8.9%	21.25	25.40	21.15	26,625
Nov 2021	21.25	−3.8%	23.20	23.75	21.20	14,884
Oct 2021	22.10	−7.5%	23.90	27.55	22.00	74,100
Sep 2021	23.90	−18.7%	30.85	30.95	22.80	52,037
Aug 2021	29.40	+30.7%	21.60	29.90	21.00	71,124
Jul 2021	22.50	+13.1%	20.05	27.50	19.80	1,86,887
Jun 2021	19.90	+3.9%	18.40	21.50	17.75	3,41,978
May 2021	19.15	+2.1%	18.70	19.50	17.10	3,32,400
Apr 2021	18.75	−0.3%	17.85	20.00	17.00	3,58,912
Mar 2021	18.80	+0.8%	17.80	20.00	17.80	3,40,788
Feb 2021	18.65	+0.3%	17.80	20.00	17.75	3,11,469
Jan 2021	18.60	−2.4%	19.00	20.00	17.80	3,24,731
Dec 2020	19.05	−0.8%	17.85	20.30	17.25	3,76,087
Nov 2020	19.20	+1.1%	18.80	19.25	17.50	3,38,610
Oct 2020	19.00	−1.0%	19.50	23.70	17.75	3,30,385
Sep 2020	19.20	−1.3%	23.30	23.30	18.25	3,12,637
Aug 2020	19.45	+12.1%	17.20	21.00	15.55	4,67,177
Jul 2020	17.35	−1.4%	17.55	17.95	17.00	4,69,449
Jun 2020	17.60	+2.6%	17.00	20.00	14.00	5,01,090
May 2020	17.15	−3.9%	17.50	17.85	16.85	4,21,417
Apr 2020	17.85	+1.1%	16.75	17.95	16.75	2,82,985
Mar 2020	17.65	+3.8%	17.50	17.80	16.25	7,28,028
Feb 2020	17.00	−6.6%	18.15	18.75	16.75	8,50,297
Jan 2020	18.20	+0.8%	18.25	21.70	17.90	5,49,102
Dec 2019	18.05	−1.9%	18.50	22.20	16.00	2,12,682
Nov 2019	18.40	+0.8%	18.05	22.65	17.65	1,14,422
Oct 2019	18.25	+16.2%	16.50	19.00	16.00	1,86,552
Sep 2019	15.70	−30.2%	21.75	24.00	13.55	1,09,175
Aug 2019	22.50	+3.2%	22.75	24.50	16.00	2,09,520
Jul 2019	21.80	−2.2%	22.00	24.00	18.00	2,33,219
Jun 2019	22.30	−6.5%	22.25	23.95	16.50	2,68,230
May 2019	23.85	+3.9%	23.00	24.00	19.00	2,73,749
Apr 2019	22.95	−0.2%	22.95	24.00	19.05	2,84,739
Mar 2019	23.00	+4.5%	21.00	24.00	18.30	3,07,424
Feb 2019	22.00	−6.8%	23.75	24.00	20.50	2,58,756
Jan 2019	23.60	+3.7%	22.65	24.00	20.00	4,50,339
Dec 2018	22.75	+5.3%	21.35	23.20	21.15	4,32,601
Nov 2018	21.60	+4.1%	21.00	22.55	19.35	4,64,564
Oct 2018	20.75	+14.0%	18.50	21.35	17.85	2,53,476
Sep 2018	18.20	+5.5%	17.25	18.25	15.75	2,92,122
Aug 2018	17.25	+32.7%	13.10	17.25	13.10	2,31,859
Jul 2018	13.00	−7.5%	14.70	14.70	12.16	55,575
Jun 2018	14.05	−11.6%	16.30	16.30	13.20	19,905
May 2018	15.90	+3.2%	15.90	16.70	14.00	4,060
Apr 2018	15.40	+21.7%	13.25	16.65	13.25	6,534
Mar 2018	12.65	−15.9%	14.30	14.30	10.60	1,34,698
Feb 2018	15.05	−8.5%	17.25	17.40	14.60	93,006
Jan 2018	16.45	+73.2%	9.50	18.22	9.50	2,16,353
Dec 2017	9.50	−7.1%	10.43	10.50	9.05	27,226
Nov 2017	10.23	+11.4%	9.00	10.23	8.20	1,19,648
Oct 2017	9.18	+0.7%	9.12	9.60	9.09	29,510
Sep 2017	9.12	−7.4%	9.85	9.85	9.12	5,106
Aug 2017	9.85	−47.7%	19.75	19.80	9.85	45,165
Jul 2017	18.85	−3.3%	20.45	20.85	18.05	99,342
Jun 2017	19.50	−7.6%	20.50	21.55	19.50	25,301
May 2017	21.10	−3.7%	22.30	24.00	21.10	2,29,276
Apr 2017	21.90	−24.7%	27.65	27.65	18.60	58,627
Mar 2017	29.10	−30.0%	39.50	43.00	29.10	22,63,926
Feb 2017	41.55	+13.5%	34.80	42.75	34.80	9,10,460
Jan 2017	36.60	−9.6%	40.30	42.30	34.85	2,79,998
Dec 2016	40.50	0.0%	40.50	43.50	37.05	1,45,607
Nov 2016	40.50	−15.9%	48.15	50.20	37.15	2,36,158
Oct 2016	48.15	+9.7%	44.75	52.75	41.80	4,25,776
Sep 2016	43.90	+9.5%	40.50	44.90	40.50	3,12,211
Aug 2016	40.10	+45.8%	28.85	40.15	28.85	1,19,170
May 2016	27.50	+18.5%	23.55	27.50	23.55	1,167
Mar 2016	23.20	−1.7%	23.95	23.95	23.20	116
Feb 2016	23.60	−1.7%	23.60	23.60	23.25	180
Jan 2016	24.00	+0.2%	23.55	24.00	23.55	400
Nov 2015	23.95	−14.0%	26.50	26.50	23.95	11
Oct 2015	27.85	0.0%	26.55	27.85	26.55	6
Sep 2015	27.85	+9.6%	26.65	27.85	26.65	245
Aug 2015	25.40	−4.5%	25.40	25.40	25.40	383
Jul 2015	26.60	−1.5%	25.65	26.60	24.45	400
May 2015	27.00	−4.8%	27.00	27.00	27.00	49
Apr 2015	28.35	+20.4%	24.70	31.35	24.70	148
Mar 2015	23.55	−26.4%	30.40	30.40	23.55	790
Feb 2015	32.00	−41.3%	52.00	52.00	32.00	62
Jan 2015	54.50	−5.7%	59.95	59.95	54.50	13
Dec 2014	57.80	+53.3%	39.55	60.80	39.55	572
Nov 2014	37.70	+1.9%	37.70	37.70	37.70	100
Oct 2014	37.00	−0.1%	36.35	37.05	35.10	683
Sep 2014	37.05	−52.5%	74.15	74.15	37.05	729
Aug 2014	78.05	+54.9%	60.45	101.25	60.45	1,099
Jul 2014	50.40	–	42.00	50.40	42.00	400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	161.00	167.75	161.00	165.00	164.43	2,167
28 Oct 2026	157.00	164.00	157.00	160.00	158.40	2,718
27 Oct 2026	156.00	157.00	156.00	156.95	156.66	3,019
26 Oct 2026	150.50	156.00	147.00	153.00	149.72	532
23 Oct 2026	159.00	159.00	151.25	153.20	154.01	1,552
22 Oct 2026	159.00	159.00	159.00	159.00	159.00	50
21 Oct 2026	160.00	160.80	158.00	158.00	159.33	282
19 Oct 2026	160.00	160.00	159.00	159.00	159.91	110
16 Oct 2026	164.20	166.00	160.00	160.00	–	81
15 Oct 2026	160.00	164.00	160.00	164.00	–	60
14 Oct 2026	163.05	164.00	160.00	160.00	–	24
13 Oct 2026	163.00	166.00	163.00	163.05	164.57	3,191
12 Oct 2026	166.00	166.00	157.00	163.90	159.84	516
9 Oct 2026	164.00	164.00	159.00	159.00	160.92	557
8 Oct 2026	159.00	160.15	157.00	158.00	157.93	573
7 Oct 2026	160.05	160.05	160.05	160.05	160.05	30
6 Oct 2026	160.00	160.10	160.00	160.05	160.07	275
5 Oct 2026	164.05	164.05	160.05	160.05	163.54	783
1 Oct 2026	162.95	165.00	160.00	164.05	163.52	2,135
30 Sep 2026	160.55	164.45	155.00	162.95	159.68	1,539
29 Sep 2026	162.20	172.00	147.25	156.65	160.66	7,009
28 Sep 2026	159.00	165.20	153.20	162.95	161.60	1,745

Prices in ₹ per share as traded, not adjusted.