Yuranus Infrastructure share price history

BSE: 536846ConstructionSmall Cap

Yuranus Infrastructure Ltd · Face value ₹10 · Listed Nov 2013

₹100.30₹2.44 (2.49%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹97.86.

27 Oct: open ₹100.30, high ₹100.30, low ₹100.30

52-week range of traded prices to 27 Oct 2026

₹59.35Low, 4 Sep 2026₹165.00High, 28 Jan 2026

Next results date: the board meets on 28 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹35 Cr3,463rd largest listed
P/E: 48.60
P/B: 9.51
Dividend yield: 0.10%
ROE: 20.9%
ROCE: 24.2%
Debt to equity: 0.26
Volume, BSE: 2

Yuranus Infrastructure share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Yuranus Infrastructure's share price is on record from 28 Nov 2013, when it closed at ₹8.65, to 27 Oct 2026. Its highest close was ₹164.50 on 28 Jan 2026 and its lowest ₹3.55 on 26 Aug 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	100.30	−30.3%	164.50	59.74	141.00	165.00	59.35	2,19,463
2025	143.80	+63.2%	152.70	57.83	89.50	155.75	57.83	7,01,910
2024	88.13	+40.1%	145.47	62.50	64.14	151.99	62.00	10,96,243
2023	62.89	+1,160.3%	62.89	5.23	5.23	62.89	5.23	4,31,047
2022	4.99	−28.3%	7.60	4.85	6.62	7.65	4.62	4,04,972
2021	6.96	−18.4%	13.96	5.30	8.11	13.96	5.18	3,22,883
2020	8.53	−17.9%	14.25	8.53	9.88	14.32	8.14	45,448
2019	10.39	−1.0%	12.45	10.39	10.50	12.45	10.39	1,461
2018	10.50	−32.3%	15.00	9.60	15.00	15.00	9.20	1,043
2017	15.50	+102.6%	15.50	4.75	7.44	15.50	4.75	31,650
2016	7.65	+115.5%	12.40	3.62	3.62	12.40	3.62	1,78,293
2015	3.55	−36.9%	10.28	3.55	5.63	10.28	3.55	83,200
2014	5.63	−23.1%	14.00	3.67	7.68	14.16	3.49	2,77,859
2013	7.32	–	9.77	7.19	8.25	10.25	7.00	96,196

₹ 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. 2020 is from its first session, 17 Jan 2020. 2019 is from its first session, 8 Feb 2019. 2016 is from its first session, 29 Jan 2016. 2013 is from its first session, 28 Nov 2013. The close is the year's last trade for 2019 (4 Dec 2019), 2018 (4 Dec 2018) and 2015 (26 Aug 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	100.30	+0.6%	103.99	118.35	97.86	20,221
Sep 2026	99.68	+44.0%	65.75	102.35	59.35	15,874
Aug 2026	69.20	−36.2%	113.85	123.25	62.75	15,716
Jul 2026	108.45	−1.4%	108.00	108.45	85.50	1,10,876
Jun 2026	110.00	−2.7%	117.80	125.90	105.30	25,291
May 2026	113.10	−13.4%	124.10	129.00	99.50	209
Apr 2026	130.60	−14.2%	150.75	152.15	130.55	961
Mar 2026	152.15	−4.9%	152.00	159.95	152.00	4,068
Feb 2026	159.95	−2.8%	164.50	164.50	133.95	1,523
Jan 2026	164.50	+14.4%	141.00	165.00	130.10	24,724
Dec 2025	143.80	+31.0%	111.95	155.75	111.95	1,99,839
Nov 2025	109.80	+2.0%	102.25	112.95	86.10	36,403
Oct 2025	107.60	+6.6%	102.95	117.15	102.90	31,069
Sep 2025	100.98	+59.2%	64.70	100.98	64.01	63,541
Aug 2025	63.44	−14.8%	73.94	73.94	58.61	84,876
Jul 2025	74.44	+11.2%	66.01	74.99	57.83	12,694
Jun 2025	66.95	−7.9%	76.31	87.90	66.90	18,889
May 2025	72.68	−5.5%	80.64	80.64	65.00	8,612
Apr 2025	76.88	−1.4%	74.10	77.80	60.10	34,809
Mar 2025	77.99	−9.3%	80.01	124.47	68.75	52,592
Feb 2025	86.03	+9.7%	79.97	104.29	70.15	69,666
Jan 2025	78.40	−11.0%	89.50	90.56	73.65	88,920
Dec 2024	88.13	+5.0%	82.28	91.67	79.03	2,25,837
Nov 2024	83.95	+9.0%	80.79	102.50	74.03	1,12,513
Oct 2024	77.05	+0.8%	74.95	80.41	69.50	1,21,158
Sep 2024	76.46	−0.3%	75.17	78.50	62.02	1,85,010
Aug 2024	76.70	−32.7%	111.80	111.80	76.70	7,722
Jul 2024	114.05	−13.6%	125.45	138.50	95.20	82,121
Jun 2024	132.03	+68.9%	82.05	151.99	74.27	1,08,880
May 2024	78.15	+23.9%	66.00	80.60	62.50	62,276
Apr 2024	63.05	−15.6%	74.73	76.64	62.61	35,072
Mar 2024	74.73	−5.8%	80.00	83.21	74.73	7,126
Feb 2024	79.36	+4.1%	74.69	80.97	62.00	99,233
Jan 2024	76.21	+21.2%	64.14	86.25	64.14	49,295
Dec 2023	62.89	+62.9%	40.53	62.89	40.53	1,886
Nov 2023	38.60	+5.0%	36.77	38.60	36.77	1,340
Oct 2023	36.77	+5.0%	36.77	36.77	36.77	2,367
Sep 2023	35.02	0.0%	35.02	35.02	35.02	1,701
Aug 2023	35.02	+5.0%	33.36	35.02	33.36	12,160
Jul 2023	33.36	+5.0%	31.78	33.36	31.70	62,324
Jun 2023	31.78	+5.0%	30.27	31.78	30.27	8,486
May 2023	30.27	0.0%	30.27	30.27	30.27	96,783
Apr 2023	30.27	+10.2%	28.83	30.27	28.83	62,357
Mar 2023	27.46	+176.0%	10.44	27.46	10.40	81,403
Feb 2023	9.95	+23.6%	8.45	10.39	8.20	39,253
Jan 2023	8.05	+61.3%	5.23	8.05	5.23	60,987
Dec 2022	4.99	−19.4%	5.90	6.30	4.98	24,081
Nov 2022	6.19	+3.5%	5.98	6.79	5.18	14,444
Oct 2022	5.98	−3.7%	6.52	6.59	5.37	20,519
Sep 2022	6.21	+12.3%	5.79	6.28	5.25	44,239
Aug 2022	5.53	−3.2%	5.98	6.55	5.02	19,636
Jul 2022	5.71	+1.4%	5.88	6.79	5.70	4,062
Jun 2022	5.63	−0.4%	5.37	5.65	4.62	16,357
May 2022	5.65	−12.0%	6.71	6.90	5.65	11,510
Apr 2022	6.42	−2.6%	6.50	7.10	5.56	31,594
Mar 2022	6.59	+5.1%	6.55	7.65	5.63	97,324
Feb 2022	6.27	+10.0%	5.70	6.47	5.09	27,736
Jan 2022	5.70	−18.1%	6.62	6.85	5.14	93,470
Dec 2021	6.96	+27.7%	5.60	8.49	5.18	2,13,318
Nov 2021	5.45	−3.9%	5.80	6.53	5.18	39,319
Oct 2021	5.67	+2.9%	5.78	6.61	5.29	22,707
Sep 2021	5.51	−21.3%	6.90	7.20	5.50	6,078
Aug 2021	7.00	+31.6%	5.45	7.15	5.30	3,969
Jul 2021	5.32	−19.0%	6.40	6.40	5.31	2,149
Jun 2021	6.57	−26.2%	8.90	9.34	6.57	2,915
May 2021	8.90	+58.1%	5.91	9.12	5.90	5,207
Apr 2021	5.63	+3.5%	5.71	5.71	5.55	4
Mar 2021	5.44	−26.4%	7.03	7.03	5.44	527
Feb 2021	7.39	−41.3%	11.96	11.96	7.39	10,921
Jan 2021	12.58	+47.5%	8.11	13.96	8.11	15,769
Dec 2020	8.53	−33.7%	12.23	12.23	8.14	4,967
Oct 2020	12.87	+3.7%	12.41	14.32	12.41	1,477
Sep 2020	12.41	−5.7%	12.90	12.90	12.25	884
Aug 2020	13.16	+7.2%	12.69	13.90	12.50	15,936
Jul 2020	12.28	+15.8%	11.09	12.35	10.16	11,867
Jun 2020	10.60	+7.6%	9.85	10.72	9.80	9,340
May 2020	9.85	+4.9%	9.85	9.85	9.85	868
Mar 2020	9.39	−5.0%	9.40	9.40	9.39	100
Jan 2020	9.88	−4.9%	9.88	9.88	9.88	9
Dec 2019	10.39	−0.1%	10.39	10.39	10.39	1
Nov 2019	10.40	−4.6%	10.40	10.40	10.40	60
Aug 2019	10.90	−4.4%	10.90	10.90	10.90	50
Jul 2019	11.40	−8.4%	11.90	11.90	11.40	135
Mar 2019	12.45	+1.2%	12.45	12.45	12.45	1,000
Feb 2019	12.30	+17.1%	10.50	12.30	10.50	215
Dec 2018	10.50	+4.5%	10.50	10.50	10.50	110
Aug 2018	10.05	+0.5%	9.60	10.05	9.20	100
Jul 2018	10.00	−3.8%	10.00	10.00	10.00	50
Jun 2018	10.39	−4.1%	10.40	10.40	10.39	190
May 2018	10.83	−3.7%	10.75	11.00	10.75	53
Mar 2018	11.25	−13.5%	12.40	12.40	11.25	90
Feb 2018	13.00	−8.8%	13.60	13.60	13.00	100
Jan 2018	14.25	−8.1%	15.00	15.00	14.25	350
Dec 2017	15.50	+12.3%	14.48	15.50	14.48	83
Nov 2017	13.80	+4.9%	13.15	13.80	13.15	52
Oct 2017	13.15	+4.0%	12.95	13.18	12.70	5,035
Sep 2017	12.65	+24.3%	10.68	13.31	10.68	4,882
Jul 2017	10.18	+19.6%	8.10	10.18	8.10	1,881
Jun 2017	8.51	+5.2%	8.49	8.95	7.75	1,108
May 2017	8.09	+20.4%	7.05	8.09	6.70	10,024
Apr 2017	6.72	+11.8%	6.31	6.72	6.10	1,174
Mar 2017	6.01	+15.6%	4.95	6.01	4.75	812
Feb 2017	5.20	−9.6%	5.47	5.75	5.20	3,500
Jan 2017	5.75	−24.8%	7.44	7.48	5.75	3,099
Dec 2016	7.65	−36.1%	12.40	12.40	7.65	16,587
Nov 2016	11.97	+29.8%	9.68	11.98	9.68	22,187
Oct 2016	9.22	+29.9%	7.44	9.23	7.44	25,404
Sep 2016	7.10	+3.5%	7.10	7.10	6.75	2,325
Aug 2016	6.86	+1.8%	7.07	7.10	6.30	11,810
Jul 2016	6.74	+35.9%	5.20	6.74	5.19	15,772
Jun 2016	4.96	+35.9%	3.83	4.96	3.67	71,527
May 2016	3.65	−0.3%	3.84	3.84	3.65	4,654
Apr 2016	3.66	0.0%	3.66	3.66	3.66	1,997
Mar 2016	3.66	−3.7%	3.73	3.73	3.66	10
Feb 2016	3.80	+5.0%	3.69	3.80	3.69	3,020
Jan 2016	3.62	+2.0%	3.62	3.62	3.62	3,000
Aug 2015	3.55	−28.7%	4.75	4.75	3.55	45,684
Jul 2015	4.98	+20.3%	4.01	4.98	4.01	255
Jun 2015	4.14	−36.9%	6.26	6.26	4.07	1,549
May 2015	6.56	−27.0%	8.60	8.99	6.40	3,158
Apr 2015	8.99	−10.1%	9.50	9.50	8.99	80
Mar 2015	10.00	+15.6%	8.99	10.28	8.55	11,670
Feb 2015	8.65	+40.0%	6.47	8.65	6.47	3,610
Jan 2015	6.18	+9.8%	5.63	6.18	5.15	17,194
Dec 2014	5.63	−42.6%	9.31	9.31	5.63	14,782
Nov 2014	9.80	−14.1%	10.84	10.85	9.80	3,348
Oct 2014	11.41	−4.9%	11.99	14.16	11.41	6,294
Sep 2014	12.00	+37.1%	8.35	12.87	6.80	23,097
Aug 2014	8.75	−4.6%	8.72	10.48	8.60	2,410
Jul 2014	9.17	+8.1%	8.64	10.00	8.32	17,668
Jun 2014	8.48	+80.4%	4.93	8.48	4.93	22,673
May 2014	4.70	−17.4%	5.58	5.58	3.49	1,06,898
Apr 2014	5.69	−17.9%	6.80	7.06	5.69	35,156
Mar 2014	6.93	−29.9%	9.69	9.69	6.93	4,534
Feb 2014	9.88	+38.8%	7.47	10.47	7.47	17,262
Jan 2014	7.12	−2.7%	7.68	7.71	4.42	23,737
Dec 2013	7.32	−19.1%	9.50	10.25	7.00	71,536
Nov 2013	9.05	–	8.25	9.05	8.25	24,660

₹ 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
27 Oct 2026	100.30	100.30	100.30	100.30	100.30	2
22 Oct 2026	97.86	97.86	97.86	97.86	97.86	101
19 Oct 2026	109.00	111.78	103.01	103.01	103.23	103
16 Oct 2026	102.59	109.80	100.05	108.18	107.98	113
15 Oct 2026	102.30	112.35	102.01	104.68	110.47	529
14 Oct 2026	116.99	117.65	106.50	107.00	109.22	511
13 Oct 2026	113.18	113.18	112.05	112.05	–	25
12 Oct 2026	115.12	117.99	109.01	113.18	110.04	131
9 Oct 2026	118.25	118.35	108.01	113.99	115.02	372
8 Oct 2026	112.49	112.87	105.00	112.72	112.49	16,700
7 Oct 2026	107.08	111.99	102.01	107.50	109.16	296
6 Oct 2026	111.99	112.02	101.40	107.08	109.01	820
5 Oct 2026	105.02	108.99	98.80	106.69	102.28	515
1 Oct 2026	103.99	103.99	103.99	103.99	103.99	3
30 Sep 2026	99.68	99.68	99.68	99.68	99.68	597
29 Sep 2026	102.34	102.35	92.61	94.94	94.14	11,233
28 Sep 2026	97.61	97.61	93.61	97.48	97.13	997
25 Sep 2026	97.00	97.00	92.97	92.97	96.92	139
24 Sep 2026	98.00	98.00	92.53	92.53	97.94	101
23 Sep 2026	97.99	97.99	90.19	97.39	97.39	164
22 Sep 2026	96.24	96.24	87.50	94.19	94.16	353
21 Sep 2026	91.66	91.66	91.66	91.66	91.66	11

Prices in ₹ per share as traded, not adjusted.