Yamini Investments Company share price history

BSE: 511012FinanceSmall Cap

Yamini Investments Company Limited · Face value ₹1 · Listed Jan 1984

₹0.55₹0.02 (3.77%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹0.53.

29 Oct: open ₹0.52, high ₹0.55, low ₹0.52

52-week range of traded prices to 29 Oct 2026

₹0.48Low, 26 Oct 2026₹0.92High, 20 Feb 2026

Market cap: ₹29 Cr3,267th largest listed
P/E: 690.09
P/B: 0.42
Dividend yield: Nonein the last 12 months
ROE: 0.1%
ROCE: 0.1%
Debt to equity: 0.16
Volume, BSE: 3,21,728

Yamini Investments Company share price by year, month and day

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

Yamini Investments Company's share price is on record from 29 May 2012, when it closed at ₹10.61, to 29 Oct 2026. Its highest close was ₹71.60 on 18 Mar 2015 and its lowest ₹0.19 on 9 Jul 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.55	−19.1%	0.88	0.49	0.69	0.92	0.48	9,03,71,084
2025	0.68	−57.5%	2.12	0.67	1.60	2.22	0.64	28,40,41,129
2024	1.60	+73.9%	2.50	0.83	0.93	2.62	0.79	57,60,19,611
2023	0.92	+4.5%	0.93	0.56	0.90	0.96	0.54	24,09,93,943
2022	0.88	−42.1%	2.92	0.79	1.59	3.06	0.77	62,55,80,959
2021	1.52	+322.2%	2.03	0.35	0.36	2.13	0.34	37,61,55,539
2020	0.36	+89.5%	0.39	0.19	0.19	0.40	0.19	55,57,900
2019	0.19	−58.7%	0.53	0.19	0.44	0.55	0.19	1,60,23,006
2018	0.46	−96.7%	13.11	0.44	14.47	14.48	0.42	1,11,75,472
2017	13.80	−41.4%	47.50	9.52	23.35	47.70	9.05	2,06,37,376
2016	23.55	−51.5%	48.95	22.50	48.95	54.40	21.00	7,89,80,809
2015	48.60	−2.2%	71.60	47.50	49.70	71.60	41.00	14,07,09,974
2014	49.70	+72.1%	51.80	28.51	28.89	51.80	28.51	4,78,430
2013	28.89	+146.9%	28.89	11.93	11.80	28.89	11.80	1,59,610
2012	11.70	–	11.70	10.61	10.61	11.70	10.61	3,500

₹ 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. 2013 is from its first session, 6 Sep 2013. 2012 is from its first session, 29 May 2012. The 2012 close is its last trade, on 12 Dec 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.55	−5.2%	0.58	0.58	0.48	67,73,872
Sep 2026	0.58	−7.9%	0.63	0.63	0.56	74,33,977
Aug 2026	0.63	+3.3%	0.61	0.68	0.59	83,04,816
Jul 2026	0.61	−4.7%	0.64	0.64	0.60	80,68,737
Jun 2026	0.64	−3.0%	0.66	0.67	0.63	85,78,367
May 2026	0.66	−2.9%	0.69	0.70	0.65	77,80,993
Apr 2026	0.68	+9.7%	0.63	0.73	0.61	94,64,367
Mar 2026	0.62	−11.4%	0.68	0.71	0.62	86,87,989
Feb 2026	0.70	+12.9%	0.61	0.92	0.60	1,29,69,876
Jan 2026	0.62	−8.8%	0.69	0.69	0.61	1,23,08,090
Dec 2025	0.68	−1.4%	0.69	0.72	0.64	1,44,47,682
Nov 2025	0.69	−18.8%	0.86	0.86	0.69	1,42,47,387
Oct 2025	0.85	−5.6%	0.88	0.91	0.83	1,76,53,134
Sep 2025	0.90	−6.3%	0.96	0.99	0.88	2,17,22,912
Aug 2025	0.96	−11.1%	1.10	1.12	0.93	1,73,45,694
Jul 2025	1.08	+10.2%	0.95	1.30	0.95	2,58,30,057
Jun 2025	0.98	−47.6%	1.91	1.91	0.98	4,28,96,061
May 2025	1.87	+21.4%	1.54	1.92	1.47	2,97,68,495
Apr 2025	1.54	−13.0%	1.76	1.83	1.53	1,21,89,947
Mar 2025	1.77	+0.6%	1.76	2.05	1.68	1,66,59,264
Feb 2025	1.76	−4.9%	1.88	2.22	1.73	3,28,29,656
Jan 2025	1.85	+15.6%	1.60	1.99	1.36	3,84,50,840
Dec 2024	1.60	+7.4%	1.52	1.77	1.49	4,12,47,578
Nov 2024	1.49	−10.8%	1.64	1.73	1.49	2,99,17,202
Oct 2024	1.67	−26.4%	2.16	2.16	1.33	4,95,52,394
Sep 2024	2.27	+83.1%	1.29	2.62	1.25	11,80,97,195
Aug 2024	1.24	+6.9%	1.15	1.26	1.02	5,04,99,876
Jul 2024	1.16	+12.6%	1.04	1.29	1.02	5,98,66,558
Jun 2024	1.03	0.0%	1.05	1.10	0.95	3,94,52,130
May 2024	1.03	+18.4%	0.86	1.08	0.85	2,82,36,069
Apr 2024	0.87	+3.6%	0.85	1.05	0.84	91,75,600
Mar 2024	0.84	−13.4%	0.96	1.04	0.79	2,01,05,715
Feb 2024	0.97	−13.4%	1.13	1.17	0.94	4,82,53,328
Jan 2024	1.12	+21.7%	0.93	1.54	0.92	8,16,15,966
Dec 2023	0.92	+19.5%	0.79	0.96	0.74	4,36,40,178
Nov 2023	0.77	+10.0%	0.70	0.81	0.67	1,82,28,418
Oct 2023	0.70	−6.7%	0.76	0.78	0.66	1,53,90,430
Sep 2023	0.75	+2.7%	0.75	0.88	0.70	3,11,10,316
Aug 2023	0.73	+19.7%	0.62	0.79	0.60	2,72,19,282
Jul 2023	0.61	−4.7%	0.65	0.66	0.60	1,47,36,659
Jun 2023	0.64	−1.5%	0.65	0.68	0.63	1,51,22,947
May 2023	0.65	−3.0%	0.67	0.72	0.63	1,26,90,469
Apr 2023	0.67	+17.5%	0.58	0.79	0.58	1,25,57,963
Mar 2023	0.57	−13.6%	0.63	0.75	0.54	1,68,82,540
Feb 2023	0.66	−17.5%	0.80	0.87	0.66	1,66,23,047
Jan 2023	0.80	−9.1%	0.90	0.92	0.79	1,67,91,694
Dec 2022	0.88	+4.8%	0.88	1.13	0.79	4,26,06,285
Nov 2022	0.84	−5.6%	0.88	0.90	0.77	2,20,63,522
Oct 2022	0.89	−1.1%	0.91	0.93	0.85	1,74,19,336
Sep 2022	0.90	−5.3%	0.95	1.01	0.87	3,89,31,406
Aug 2022	0.95	+4.4%	0.91	1.16	0.87	4,78,65,720
Jul 2022	0.91	−11.7%	1.06	1.07	0.90	2,40,37,390
Jun 2022	1.03	−9.6%	1.17	1.29	0.96	2,74,51,595
May 2022	1.14	−25.5%	1.59	1.76	1.03	4,08,30,852
Apr 2022	1.53	−16.8%	1.88	1.96	1.42	5,99,92,204
Mar 2022	1.84	+18.7%	1.48	2.39	1.48	7,26,07,271
Feb 2022	1.55	−28.6%	2.07	2.37	1.44	11,34,62,272
Jan 2022	2.17	+42.8%	1.59	3.06	1.59	11,83,13,106
Dec 2021	1.52	+65.2%	0.88	1.52	0.76	14,58,87,913
Nov 2021	0.92	+58.6%	0.60	1.06	0.56	8,03,06,953
Oct 2021	0.58	+11.5%	0.54	0.69	0.51	4,58,61,318
Sep 2021	0.52	−28.8%	0.70	0.76	0.42	6,91,70,572
Aug 2021	0.73	−52.0%	1.45	1.52	0.69	2,57,50,794
Jul 2021	1.52	+40.7%	1.10	2.13	1.10	38,66,856
Jun 2021	1.08	+86.2%	0.60	1.08	0.60	14,44,446
May 2021	0.58	+56.8%	0.38	0.58	0.34	7,18,108
Apr 2021	0.37	−24.5%	0.49	0.50	0.36	4,30,443
Mar 2021	0.49	0.0%	0.49	0.51	0.49	3,90,040
Feb 2021	0.49	−25.8%	0.65	0.65	0.49	8,20,371
Jan 2021	0.66	+83.3%	0.36	0.70	0.35	15,07,725
Dec 2020	0.36	+16.1%	0.32	0.36	0.27	9,64,776
Nov 2020	0.31	+6.9%	0.29	0.32	0.27	2,03,197
Oct 2020	0.29	+52.6%	0.20	0.31	0.20	3,98,158
Sep 2020	0.19	−29.6%	0.26	0.26	0.19	2,98,057
Aug 2020	0.27	+8.0%	0.26	0.33	0.25	4,63,304
Jul 2020	0.25	−35.9%	0.40	0.40	0.22	7,24,095
Jun 2020	0.39	+105.3%	0.20	0.39	0.19	6,78,760
May 2020	0.19	0.0%	0.19	0.21	0.19	4,95,721
Apr 2020	0.19	0.0%	0.19	0.22	0.19	12,40,427
Mar 2020	0.19	0.0%	0.19	0.19	0.19	23,558
Feb 2020	0.19	0.0%	0.19	0.19	0.19	11,665
Jan 2020	0.19	0.0%	0.19	0.19	0.19	56,182
Dec 2019	0.19	0.0%	0.20	0.22	0.19	3,28,259
Nov 2019	0.19	0.0%	0.19	0.20	0.19	1,43,986
Oct 2019	0.19	0.0%	0.19	0.19	0.19	52,162
Sep 2019	0.19	−5.0%	0.21	0.23	0.19	3,66,679
Aug 2019	0.20	+5.3%	0.19	0.23	0.19	1,56,237
Jul 2019	0.19	−13.6%	0.23	0.23	0.19	3,93,804
Jun 2019	0.22	−8.3%	0.24	0.24	0.20	4,56,415
May 2019	0.24	−20.0%	0.31	0.32	0.22	13,47,981
Apr 2019	0.30	+3.4%	0.30	0.30	0.22	30,50,382
Mar 2019	0.29	+26.1%	0.24	0.31	0.19	75,73,495
Feb 2019	0.23	−30.3%	0.33	0.34	0.21	6,58,811
Jan 2019	0.33	−28.3%	0.44	0.55	0.33	14,94,795
Dec 2018	0.46	−47.7%	0.87	0.87	0.42	4,52,163
Nov 2018	0.88	−11.1%	0.98	0.98	0.88	55,646
Oct 2018	0.99	−23.3%	1.27	1.27	0.99	15,458
Sep 2018	1.29	0.0%	1.29	1.29	1.29	3,51,174
Aug 2018	1.29	−17.8%	1.54	1.54	1.29	10,19,392
Jul 2018	1.57	−29.9%	2.20	2.20	1.57	59,33,219
Jun 2018	2.24	−26.6%	2.96	2.96	2.24	10,42,819
May 2018	3.05	−25.1%	3.87	4.09	3.05	3,24,146
Apr 2018	4.07	−26.7%	5.50	5.50	3.99	82,780
Mar 2018	5.55	−13.3%	6.40	6.55	5.55	83,934
Feb 2018	6.40	+1.7%	6.17	6.40	5.88	8,37,545
Jan 2018	6.29	−54.4%	14.47	14.48	6.29	9,77,196
Dec 2017	13.80	−6.1%	14.56	14.75	9.05	5,07,063
Nov 2017	14.70	−9.5%	15.95	15.95	14.55	7,57,985
Oct 2017	16.25	−1.8%	16.25	16.25	16.25	1
Sep 2017	16.55	0.0%	16.55	16.55	16.55	3,14,036
Aug 2017	16.55	−3.2%	16.80	16.80	16.55	233
Jul 2017	17.10	−27.5%	23.15	23.15	17.10	9,68,049
Jun 2017	23.60	0.0%	23.60	23.60	23.60	33,114
May 2017	23.60	−6.3%	24.70	24.70	23.60	17,349
Apr 2017	25.20	−25.1%	33.65	33.65	25.20	3,24,137
Mar 2017	33.65	−20.0%	41.25	41.25	33.65	1,05,00,560
Feb 2017	42.05	+32.0%	32.05	47.70	29.70	56,58,401
Jan 2017	31.85	+35.2%	23.35	37.00	21.00	15,56,448
Dec 2016	23.55	−19.3%	29.30	30.90	21.00	16,15,055
Nov 2016	29.20	−12.6%	32.05	36.95	27.00	13,17,234
Oct 2016	33.40	−10.2%	35.10	41.80	27.25	17,11,370
Sep 2016	37.20	−3.1%	38.00	44.00	31.50	19,33,634
Aug 2016	38.40	−0.9%	39.00	46.90	34.05	30,12,496
Jul 2016	38.75	−1.6%	38.00	44.00	34.00	34,15,845
Jun 2016	39.40	−0.4%	41.00	44.00	33.00	36,78,046
May 2016	39.55	+25.6%	30.25	47.50	22.00	49,53,617
Apr 2016	31.50	+33.2%	24.50	33.20	23.20	46,13,376
Mar 2016	23.65	−20.4%	27.95	28.05	21.85	3,30,36,031
Feb 2016	29.70	−37.3%	48.90	49.90	28.00	1,33,82,422
Jan 2016	47.35	−2.6%	48.95	54.40	40.05	63,11,683
Dec 2015	48.60	−11.0%	57.85	58.75	45.10	84,56,931
Nov 2015	54.60	+8.4%	50.50	64.90	45.25	84,17,669
Oct 2015	50.35	0.0%	50.40	59.00	41.00	73,00,658
Sep 2015	50.35	+2.1%	50.00	54.90	45.75	1,13,47,749
Aug 2015	49.30	−5.6%	52.05	54.90	46.50	1,36,73,919
Jul 2015	52.25	−11.7%	57.50	59.60	46.30	2,74,45,183
Jun 2015	59.20	−6.1%	62.00	63.00	52.05	4,26,73,280
May 2015	63.05	+9.7%	59.80	63.15	50.50	2,10,70,702
Apr 2015	57.50	−3.4%	57.05	59.00	54.25	34,908
Mar 2015	59.50	−3.7%	58.75	71.60	58.75	1,60,624
Feb 2015	61.80	+30.1%	49.85	61.80	47.40	1,27,851
Jan 2015	47.50	−4.4%	49.70	49.70	47.50	500
Dec 2014	49.70	+0.6%	51.80	51.80	49.21	38,610
Nov 2014	49.40	+4.1%	47.10	49.46	47.00	41,840
Oct 2014	47.47	+0.3%	49.60	49.60	47.00	1,15,470
Sep 2014	47.30	+12.1%	44.10	47.30	43.33	1,07,860
Aug 2014	42.20	−14.5%	46.89	46.89	40.21	6,240
Jul 2014	49.35	+3.5%	46.00	49.35	45.32	270
Jun 2014	47.70	+1.5%	49.35	49.35	45.60	50,070
May 2014	47.00	+4.0%	47.46	47.46	46.90	20,110
Apr 2014	45.20	+4.6%	43.23	45.20	43.23	1,000
Mar 2014	43.23	+20.0%	37.80	45.83	37.80	880
Feb 2014	36.02	+10.7%	33.16	36.30	33.16	82,780
Jan 2014	32.55	+12.7%	28.89	32.55	28.51	13,300
Dec 2013	28.89	+4.0%	28.32	28.89	28.32	5,000
Nov 2013	27.77	+26.6%	22.36	27.77	22.36	34,660
Oct 2013	21.93	+42.5%	15.70	21.93	15.70	5,250
Sep 2013	15.39	+31.5%	11.80	15.39	11.80	1,14,700
Dec 2012	11.70	+2.0%	11.70	11.70	11.70	1,000
Sep 2012	11.48	+2.0%	11.48	11.48	11.48	500
Aug 2012	11.25	+6.1%	10.82	11.25	10.82	1,500
May 2012	10.61	–	10.61	10.61	10.61	500

₹ 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	0.52	0.55	0.52	0.55	0.54	3,21,728
28 Oct 2026	0.51	0.53	0.51	0.53	0.52	1,73,283
27 Oct 2026	0.49	0.51	0.49	0.51	0.50	2,50,887
26 Oct 2026	0.49	0.51	0.48	0.49	0.50	1,61,311
23 Oct 2026	0.51	0.51	0.49	0.50	0.49	4,58,209
22 Oct 2026	0.52	0.52	0.51	0.51	0.51	3,27,658
21 Oct 2026	0.53	0.54	0.52	0.53	0.53	3,20,728
19 Oct 2026	0.54	0.55	0.53	0.54	0.54	2,17,032
16 Oct 2026	0.54	0.55	0.53	0.55	0.54	2,93,649
15 Oct 2026	0.55	0.56	0.53	0.55	0.54	4,50,130
14 Oct 2026	0.55	0.56	0.54	0.55	0.55	1,73,487
13 Oct 2026	0.55	0.56	0.53	0.56	0.55	5,24,127
12 Oct 2026	0.56	0.56	0.55	0.55	0.55	4,77,656
9 Oct 2026	0.56	0.57	0.55	0.57	0.56	2,83,945
8 Oct 2026	0.57	0.57	0.55	0.56	0.56	2,26,174
7 Oct 2026	0.56	0.57	0.55	0.57	0.56	6,43,236
6 Oct 2026	0.56	0.57	0.55	0.56	0.56	5,69,709
5 Oct 2026	0.57	0.57	0.55	0.57	0.56	3,79,764
1 Oct 2026	0.58	0.58	0.56	0.57	0.57	5,21,159
30 Sep 2026	0.59	0.59	0.57	0.58	0.58	3,37,345
29 Sep 2026	0.57	0.59	0.57	0.59	0.58	2,32,867
28 Sep 2026	0.58	0.59	0.57	0.58	0.58	3,26,863

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Yamini Investments Company bonus and split history

Ex-date	Event	Price factor	What happened
13 May 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Feb 2015	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.