Yarn Syndicate share price history

BSE: 514378Commercial Services & SuppliesSmall Cap

Yarn Syndicate Ltd. · Face value ₹10 · Listed Jun 1994

₹12.04₹0.40 (3.44%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹11.64.

30 Oct: open ₹12.50, high ₹12.50, low ₹11.12

52-week range of traded prices to 30 Oct 2026

₹11.00Low, 29 Oct 2026₹18.80High, 2 Jun 2026

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: Differs from the exchange's3,818th largest listed
P/E: Differs from the exchange's
P/B: Differs from the exchange's
Dividend yield: –
ROE: −23.7%
ROCE: −23.4%
Volume, BSE: 4,511

Yarn Syndicate share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Yarn Syndicate's share price is on record from 2 Jan 2007, when it closed at ₹7.11, to 30 Oct 2026. Its highest close was ₹60.75 on 23 Aug 2024 and its lowest ₹0.89 on 16 Jan 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.04	−8.6%	16.40	11.50	13.10	18.80	11.00	9,24,054
2025	13.18	−55.8%	43.43	13.11	30.50	44.80	13.00	27,86,908
2024	29.82	+24.6%	60.75	23.36	23.93	61.00	22.60	87,61,642
2023	23.93	−39.3%	46.70	21.87	37.70	48.00	20.78	36,64,349
2022	39.45	+645.7%	40.20	4.33	5.20	42.20	4.33	14,39,656
2021	5.29	+115.9%	6.58	1.81	2.33	6.61	1.72	1,30,737
2020	2.45	−21.0%	3.00	2.45	3.00	3.00	2.45	5,568
2019	3.10	−27.6%	4.18	3.10	4.07	4.18	3.10	8,837
2018	4.28	+0.9%	5.20	4.03	4.24	5.20	4.02	35,190
2017	4.24	−34.8%	6.79	4.24	6.79	7.10	4.24	20,094
2016	6.50	+27.0%	6.56	5.30	5.30	6.86	5.30	82,397
2015	5.12	+139.3%	6.63	1.90	2.14	6.76	1.90	3,21,319
2014	2.14	+127.7%	2.39	0.89	0.93	2.50	0.89	33,018
2013	0.94	−64.5%	2.80	0.94	2.52	2.80	0.94	60,613
2012	2.65	−5.7%	3.68	2.47	2.95	3.68	2.47	87,121
2011	2.81	−49.6%	5.84	2.81	5.31	6.11	2.81	1,23,699
2010	5.58	−14.2%	7.56	4.81	6.80	7.90	4.71	93,684
2009	6.50	+8.3%	8.20	4.79	6.00	8.20	4.79	77,100
2008	6.00	−44.8%	11.98	5.90	11.30	12.55	5.32	1,51,370
2007	10.87	–	10.87	5.50	7.11	10.87	5.50	2,49,594

₹ 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. 2019 is from its first session, 17 Jan 2019. 2015 is from its first session, 27 Feb 2015. 2012 is from its first session, 17 Jan 2012. 2009 is from its first session, 27 Jan 2009. The close is the year's last trade for 2016 (9 Dec 2016) and 2014 (19 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.04	−3.7%	12.50	14.50	11.00	66,545
Sep 2026	12.50	−4.8%	13.19	14.50	12.00	90,242
Aug 2026	13.13	−6.9%	14.00	15.60	12.20	1,81,248
Jul 2026	14.10	−12.1%	14.50	17.25	12.40	45,783
Jun 2026	16.05	+9.3%	15.99	18.80	13.50	1,20,854
May 2026	14.68	−3.8%	16.00	18.50	13.20	87,309
Apr 2026	15.26	+13.0%	15.90	18.30	12.55	59,962
Mar 2026	13.50	+2.0%	13.20	15.94	11.50	1,26,891
Feb 2026	13.23	+10.8%	12.05	16.80	11.26	78,560
Jan 2026	11.94	−9.4%	13.10	14.25	11.23	66,660
Dec 2025	13.18	−10.8%	14.05	15.94	13.00	81,804
Nov 2025	14.77	−8.5%	16.10	16.84	13.70	70,599
Oct 2025	16.15	+0.1%	16.15	16.98	14.23	71,292
Sep 2025	16.14	−16.4%	19.32	20.90	15.85	1,32,075
Aug 2025	19.30	−19.6%	23.52	23.52	18.93	29,404
Jul 2025	24.00	+21.2%	19.80	24.80	18.72	1,62,546
Jun 2025	19.80	+19.6%	17.37	20.09	16.00	1,94,735
May 2025	16.55	−10.9%	18.57	18.57	15.91	57,108
Apr 2025	18.57	−24.9%	23.50	23.50	16.01	5,49,330
Mar 2025	24.73	−39.9%	41.00	43.72	24.73	6,43,662
Feb 2025	41.17	+27.5%	31.30	44.80	28.06	3,67,691
Jan 2025	32.29	+8.3%	30.50	35.50	26.20	4,26,662
Dec 2024	29.82	−17.7%	34.41	34.41	28.76	13,75,760
Nov 2024	36.22	−12.8%	40.45	51.83	36.22	19,89,432
Oct 2024	41.53	+0.8%	41.00	46.00	36.49	1,70,962
Sep 2024	41.21	−22.4%	50.43	50.43	37.10	4,80,526
Aug 2024	53.08	+4.1%	51.00	61.00	48.51	15,78,916
Jul 2024	51.00	+16.2%	44.32	56.06	39.79	1,94,251
Jun 2024	43.88	+43.9%	32.00	43.97	28.45	4,36,405
May 2024	30.50	+24.1%	24.08	31.27	22.60	1,55,300
Apr 2024	24.57	+5.2%	23.50	25.69	22.75	1,54,544
Mar 2024	23.36	−22.1%	31.00	31.45	23.25	1,96,410
Feb 2024	30.00	+2.7%	30.20	33.68	28.00	12,66,016
Jan 2024	29.20	+22.0%	23.93	33.82	23.75	7,63,120
Dec 2023	23.93	+1.0%	23.22	27.79	22.00	2,44,337
Nov 2023	23.69	+8.3%	21.05	27.68	20.78	3,10,607
Oct 2023	21.87	−42.1%	39.65	39.65	21.84	18,78,900
Sep 2023	37.77	+3.6%	37.13	43.00	35.31	5,64,821
Aug 2023	36.45	+31.4%	27.50	36.45	27.07	55,298
Jul 2023	27.75	−12.4%	31.80	33.49	26.38	45,026
Jun 2023	31.68	+2.1%	34.13	35.97	27.73	73,812
May 2023	31.03	−8.8%	36.99	40.25	29.50	21,431
Apr 2023	34.03	−1.6%	36.29	41.23	28.40	22,793
Mar 2023	34.57	−18.2%	42.70	45.55	34.30	80,571
Feb 2023	42.25	−0.7%	41.50	44.00	32.80	1,23,571
Jan 2023	42.55	+7.9%	37.70	48.00	33.70	2,43,182
Dec 2022	39.45	+110.8%	19.60	42.20	19.60	4,84,217
Nov 2022	18.71	+41.8%	12.99	18.71	10.32	87,435
Oct 2022	13.19	+8.0%	12.00	13.19	9.00	32,277
Sep 2022	12.21	−10.2%	14.28	15.99	11.00	1,25,146
Aug 2022	13.60	+0.4%	13.01	18.62	11.75	2,78,767
Jul 2022	13.55	+58.3%	8.98	15.30	8.98	2,97,720
Jun 2022	8.56	+46.6%	5.55	8.56	5.53	30,712
May 2022	5.84	+15.4%	5.06	5.84	4.81	8,146
Apr 2022	5.06	−9.6%	5.60	5.88	5.06	1,231
Mar 2022	5.60	−9.5%	5.89	5.89	5.60	24,002
Feb 2022	6.19	−4.9%	6.19	6.19	6.19	3,800
Jan 2022	6.51	+23.1%	5.20	6.85	4.33	66,203
Dec 2021	5.29	−14.0%	5.85	5.85	5.29	8,247
Nov 2021	6.15	−6.5%	6.26	6.26	6.10	2,500
Oct 2021	6.58	+103.1%	3.40	6.61	3.40	84,198
Sep 2021	3.24	−7.4%	3.50	3.60	2.81	3,099
Aug 2021	3.50	−3.6%	3.63	3.63	3.42	6,820
Jul 2021	3.63	+19.8%	3.18	4.23	3.03	12,842
Jun 2021	3.03	+52.3%	1.90	3.17	1.90	8,068
May 2021	1.99	−0.5%	2.00	2.00	1.72	1,534
Apr 2021	2.00	+0.5%	2.00	2.00	2.00	200
Mar 2021	1.99	−6.1%	2.02	2.02	1.99	2,256
Feb 2021	2.12	−4.9%	2.12	2.12	2.12	561
Jan 2021	2.23	−9.0%	2.33	2.33	2.23	412
Dec 2020	2.45	0.0%	2.45	2.45	2.45	230
Nov 2020	2.45	0.0%	2.57	2.57	2.45	610
Sep 2020	2.45	0.0%	2.45	2.45	2.45	5
Aug 2020	2.45	−5.0%	2.70	2.70	2.45	3,152
Jul 2020	2.58	−9.5%	2.71	2.71	2.58	369
Mar 2020	2.85	0.0%	2.85	2.85	2.85	1,000
Jan 2020	2.85	−8.1%	3.00	3.00	2.85	202
Dec 2019	3.10	−4.3%	3.10	3.10	3.10	1
Nov 2019	3.24	−9.5%	3.58	3.58	3.24	491
Oct 2019	3.58	−13.3%	3.93	3.95	3.58	2,212
Sep 2019	4.13	+4.0%	3.97	4.13	3.97	61
Apr 2019	3.97	0.0%	3.97	3.97	3.97	6
Mar 2019	3.97	−2.5%	4.00	4.18	3.61	6,057
Jan 2019	4.07	−4.9%	4.07	4.07	4.07	9
Dec 2018	4.28	−4.9%	4.28	4.28	4.28	110
Nov 2018	4.50	0.0%	4.50	4.50	4.50	4
Oct 2018	4.50	−8.7%	4.69	4.69	4.50	932
Sep 2018	4.93	+4.2%	4.96	5.20	4.70	10,024
Aug 2018	4.73	0.0%	4.73	4.73	4.73	10
Jul 2018	4.73	−3.5%	4.70	4.73	4.30	817
Jun 2018	4.90	−4.9%	4.90	4.90	4.90	4,601
May 2018	5.15	+0.2%	4.89	5.15	4.89	5,120
Apr 2018	5.14	+26.9%	4.25	5.15	4.10	10,731
Mar 2018	4.05	0.0%	4.05	4.05	4.05	341
Jan 2018	4.05	−4.5%	4.24	4.24	4.02	2,500
Dec 2017	4.24	−25.6%	5.44	5.44	4.24	12,419
Nov 2017	5.70	+5.0%	5.50	6.34	5.49	741
Oct 2017	5.43	−14.1%	6.01	6.15	5.43	3,188
Sep 2017	6.32	+14.9%	5.23	6.32	4.97	1,204
Jul 2017	5.50	0.0%	5.50	5.50	5.50	100
May 2017	5.50	+1.9%	5.40	5.50	5.40	317
Apr 2017	5.40	−7.7%	5.85	5.85	5.40	1,101
Mar 2017	5.85	−4.1%	6.10	6.10	5.85	957
Feb 2017	6.10	0.0%	6.10	6.10	6.10	3
Jan 2017	6.10	−6.2%	6.79	7.10	6.10	64
Dec 2016	6.50	+8.9%	6.25	6.86	5.94	27,427
Nov 2016	5.97	0.0%	5.97	5.97	5.97	55
Oct 2016	5.97	−4.9%	6.28	6.28	5.97	520
Sep 2016	6.28	+0.6%	6.20	6.35	6.13	35,454
Aug 2016	6.24	−4.9%	6.24	6.24	6.24	25
Jul 2016	6.56	+5.0%	6.56	6.56	6.56	10
Jun 2016	6.25	+7.8%	5.80	6.28	5.80	15,305
May 2016	5.80	+9.4%	5.56	5.80	5.56	1,501
Feb 2016	5.30	0.0%	5.30	5.30	5.30	200
Jan 2016	5.30	+3.5%	5.30	5.30	5.30	1,900
Dec 2015	5.12	+8.9%	4.93	5.64	4.69	14,707
Nov 2015	4.70	+4.7%	4.70	4.70	4.70	10
Sep 2015	4.49	−9.5%	5.20	5.20	4.49	53
Aug 2015	4.96	−25.2%	6.50	6.50	4.96	5,861
Jul 2015	6.63	+20.1%	5.79	6.76	5.79	76,209
Jun 2015	5.52	+76.4%	3.00	5.52	3.00	64,600
May 2015	3.13	+9.4%	3.00	3.32	2.75	38,549
Apr 2015	2.86	+40.2%	2.04	2.86	2.03	28,520
Mar 2015	2.04	−4.7%	2.10	2.10	1.90	92,712
Feb 2015	2.14	0.0%	2.14	2.14	2.14	98
Dec 2014	2.14	−7.4%	2.31	2.31	2.14	65
Nov 2014	2.31	+10.0%	2.20	2.31	2.20	320
Oct 2014	2.10	−6.7%	2.25	2.25	2.10	500
Aug 2014	2.25	+7.7%	2.09	2.50	2.00	1,647
Jul 2014	2.09	+7.2%	1.98	2.25	1.95	9,339
Jun 2014	1.95	+77.3%	1.15	1.95	1.05	13,246
May 2014	1.10	+10.0%	1.00	1.10	1.00	1,310
Mar 2014	1.00	+4.2%	1.00	1.00	1.00	200
Jan 2014	0.96	+2.1%	0.93	1.01	0.89	6,391
Dec 2013	0.94	−4.1%	0.99	0.99	0.94	40,518
Nov 2013	0.98	−40.6%	1.72	1.95	0.98	5,625
Oct 2013	1.65	−12.7%	1.80	1.81	1.37	1,378
Sep 2013	1.89	−21.6%	2.53	2.53	1.89	391
Aug 2013	2.41	−13.9%	2.67	2.67	2.41	354
Jul 2013	2.80	0.0%	2.67	2.80	2.54	2,106
Jun 2013	2.80	+17.6%	2.48	2.80	2.48	209
May 2013	2.38	−4.8%	2.38	2.38	2.38	10
Apr 2013	2.50	−4.6%	2.50	2.50	2.50	300
Mar 2013	2.62	+7.8%	2.55	2.62	2.00	8,578
Feb 2013	2.43	+10.0%	2.32	2.43	2.32	263
Jan 2013	2.21	−16.6%	2.52	2.54	2.21	881
Dec 2012	2.65	−18.0%	3.35	3.35	2.63	1,679
Nov 2012	3.23	−5.0%	3.24	3.40	3.23	2,365
Oct 2012	3.40	+18.1%	2.96	3.40	2.47	27,094
Sep 2012	2.88	−1.0%	2.80	3.15	2.62	7,120
Aug 2012	2.91	−4.6%	2.91	2.91	2.91	1
Jul 2012	3.05	+8.9%	2.75	3.38	2.63	4,499
Jun 2012	2.80	−17.2%	3.22	3.38	2.80	16,849
May 2012	3.38	+14.6%	3.09	3.56	2.94	3,016
Apr 2012	2.95	0.0%	2.83	2.96	2.69	760
Mar 2012	2.95	−13.2%	3.40	3.57	2.95	1,950
Feb 2012	3.40	−7.6%	3.50	3.57	3.24	11,376
Jan 2012	3.68	+31.0%	2.95	3.68	2.95	10,412
Dec 2011	2.81	−9.4%	3.10	3.10	2.81	300
Nov 2011	3.10	−11.4%	3.35	3.82	3.10	17,811
Oct 2011	3.50	+2.6%	3.27	3.50	3.06	4,119
Sep 2011	3.41	−9.8%	3.96	4.16	3.41	1,798
Aug 2011	3.78	−12.3%	4.31	4.52	3.45	64,374
Jul 2011	4.31	−13.8%	5.25	5.30	4.31	548
Jun 2011	5.00	+13.4%	4.63	5.07	4.15	5,043
May 2011	4.41	+10.3%	4.20	4.46	3.67	3,135
Apr 2011	4.00	−11.1%	4.70	5.14	4.00	11,789
Mar 2011	4.50	+0.2%	4.27	4.71	4.08	6,505
Feb 2011	4.49	−19.4%	5.30	5.30	4.43	2,685
Jan 2011	5.57	−0.2%	5.31	6.11	4.63	5,592
Dec 2010	5.58	+15.3%	4.71	6.00	4.71	5,348
Nov 2010	4.84	−18.5%	5.66	5.95	4.80	7,516
Oct 2010	5.94	+4.9%	5.70	6.33	5.03	26,374
Sep 2010	5.66	−2.4%	5.52	6.33	5.09	10,385
Aug 2010	5.80	+12.6%	4.93	6.17	4.93	6,271
Jul 2010	5.15	−12.7%	5.85	5.95	5.15	3,707
Jun 2010	5.90	−6.6%	6.55	6.58	5.72	3,831
May 2010	6.32	+16.6%	5.66	6.54	5.66	1,636
Apr 2010	5.42	−1.1%	5.75	6.25	4.94	8,025
Mar 2010	5.48	−10.0%	6.10	6.10	4.81	9,799
Feb 2010	6.09	−17.1%	6.66	6.66	6.09	1,555
Jan 2010	7.35	+13.1%	6.80	7.90	6.50	9,237
Dec 2009	6.50	+8.3%	6.60	7.14	6.16	11,412
Nov 2009	6.00	−6.8%	6.20	6.87	5.95	4,163
Oct 2009	6.44	−8.0%	7.00	7.25	6.18	8,315
Sep 2009	7.00	−10.3%	7.42	7.81	6.47	14,114
Aug 2009	7.80	+0.5%	8.20	8.20	7.80	13,364
Jul 2009	7.76	+6.3%	7.45	7.76	7.45	201
Jun 2009	7.30	+33.0%	5.70	7.87	5.68	12,795
May 2009	5.49	+6.8%	5.38	6.05	4.80	5,800
Apr 2009	5.14	+2.0%	4.79	5.25	4.79	4,492
Mar 2009	5.04	−7.9%	5.20	5.20	4.80	121
Feb 2009	5.47	−4.2%	5.71	5.75	5.47	2,218
Jan 2009	5.71	−4.8%	6.00	6.00	5.71	105
Dec 2008	6.00	−10.8%	6.40	7.05	5.99	590
Nov 2008	6.73	−12.6%	7.32	7.55	6.73	71
Oct 2008	7.70	+15.8%	6.32	7.70	6.32	689
Sep 2008	6.65	−16.0%	7.53	8.28	6.45	2,715
Aug 2008	7.92	−7.5%	8.17	8.76	7.60	3,687
Jul 2008	8.56	+6.9%	8.40	9.00	7.44	1,355
Jun 2008	8.01	+12.8%	7.40	8.96	6.76	3,019
May 2008	7.10	+0.7%	6.72	7.48	5.93	7,722
Apr 2008	7.05	−3.3%	7.65	9.17	6.38	20,869
Mar 2008	7.29	+6.9%	6.50	8.35	5.32	13,397
Feb 2008	6.82	−16.0%	8.10	8.10	6.18	11,290
Jan 2008	8.12	−25.3%	11.30	12.55	7.75	85,966
Dec 2007	10.87	+46.7%	7.05	10.87	7.05	65,527
Nov 2007	7.41	+32.1%	5.51	8.09	5.50	20,188
Oct 2007	5.61	−21.1%	6.82	7.46	5.61	19,250
Sep 2007	7.11	−3.8%	7.06	8.87	7.00	15,883
Aug 2007	7.39	+4.2%	6.80	7.75	6.66	14,907
Jul 2007	7.09	−4.2%	7.00	7.99	6.67	12,092
Jun 2007	7.40	−6.2%	7.15	8.45	6.50	8,226
May 2007	7.89	+6.8%	7.05	7.89	6.36	11,298
Apr 2007	7.39	+5.9%	7.30	8.19	6.89	20,496
Mar 2007	6.98	−7.5%	7.30	8.04	6.65	25,181
Feb 2007	7.55	−12.2%	9.00	9.75	7.50	15,506
Jan 2007	8.60	–	7.11	10.70	7.11	21,040

₹ 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
30 Oct 2026	12.50	12.50	11.12	12.04	11.96	4,511
29 Oct 2026	12.49	12.93	11.00	11.64	11.62	13,179
28 Oct 2026	11.50	12.62	11.50	12.00	11.83	7,808
27 Oct 2026	11.85	12.99	11.55	11.69	11.82	2,733
26 Oct 2026	11.25	12.00	11.25	11.50	11.35	429
23 Oct 2026	12.35	12.97	11.65	11.70	11.85	1,338
22 Oct 2026	12.58	13.30	12.35	12.35	12.59	223
21 Oct 2026	12.51	13.38	12.22	12.33	12.32	1,323
19 Oct 2026	12.59	12.59	12.56	12.57	12.57	356
15 Oct 2026	12.06	13.61	12.06	13.45	12.49	1,367
14 Oct 2026	14.00	14.00	12.86	12.86	13.04	5,184
13 Oct 2026	13.11	13.93	12.02	12.51	12.29	2,775
12 Oct 2026	13.05	13.99	13.05	13.99	–	51
9 Oct 2026	13.69	14.09	13.06	13.41	13.50	147
8 Oct 2026	13.39	14.50	12.70	13.97	13.52	8,333
7 Oct 2026	13.67	13.67	13.05	13.05	13.57	2,425
6 Oct 2026	12.98	14.50	12.75	13.40	13.14	12,740
5 Oct 2026	12.21	12.51	12.21	12.51	12.43	240
1 Oct 2026	12.50	13.15	12.02	12.94	12.52	1,383
30 Sep 2026	12.00	12.73	12.00	12.50	12.50	1,517
29 Sep 2026	12.00	13.20	12.00	12.50	12.40	4,343
28 Sep 2026	12.15	13.02	12.15	12.39	12.51	5,386

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.Yarn Syndicate bonus and split history

Ex-date	Event	Price factor	What happened
24 Jan 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.