BSE · YAANENT · stock
Yaan Enterprises Limited (YAANENT) stock price history
Every BSE trading session of Yaan Enterprises Limited from Oct 10, 2014 to Nov 13, 2026: 2,980 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YAANENT adjusted close, 2014 to 2026
- ₹167.30
- All time high, 2026
- ₹172.00
- 52 week high, ₹76.50 low
- 2,980
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
YAANENT key facts
- Yaan Enterprises Limited (YAANENT) closed at ₹163.45 on Nov 13, 2026 on BSE.
- YAANENT's all time high close is ₹167.30, set on Oct 30, 2026; its all time low close is ₹8.29 on Nov 14, 2017.
- YAANENT's 52 week range is ₹76.50 to ₹172.00.
- YAANENT returned +68.0% over the year to Nov 13, 2026 and +628.1% over five years.
- Over ten years YAANENT returned +241%, +13.0% a year compounded.
- YAANENT's deepest drawdown was -86.4% from Dec 18, 2014 to Nov 14, 2017.
- DataCedar holds 2,980 daily sessions of YAANENT history from Oct 10, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YAANENT price chart, 2014 to 2026
YAANENT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +36.2% |
| 6 months | +44.8% |
| Year to date | +63.4% |
| 1 year | +68.0% |
| 3 years | +546.0% |
| 5 years | +628.1% |
| 10 years | +240.5% |
| Since Oct 10, 2014 | +347.8% |
| Compound annual growth, 12.1 years | +13.2% |
YAANENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹167.30 on Oct 30, 2026
- All time low close
- ₹8.29 on Nov 14, 2017
- 52 week high
- ₹172.00 on Sep 29, 2026
- 52 week low
- ₹76.50 on Feb 25, 2026
- Deepest drawdown
- -86.4% from Dec 18, 2014 to Nov 14, 2017, recovered Mar 27, 2024
- Best single session
- +20.0% on Dec 6, 2024
- Worst single session
- -18.0% on Aug 13, 2019
- Volatility, 1 year annualised
- 43.2%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2014
- 4.5×
- Best calendar year
- 2024, +177%
- Worst calendar year
- 2017, -77%
YAANENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 10, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹101.00 | ₹172.00 | ₹76.50 | ₹163.45 | +63.4% | 480.6K | 212 |
| 2025 | ₹79.80 | ₹106.80 | ₹56.00 | ₹100.00 | +29.9% | 354.7K | 248 |
| 2024 | ₹28.50 | ₹107.00 | ₹27.04 | ₹77.00 | +177.5% | 603.8K | 245 |
| 2023 | ₹20.00 | ₹28.97 | ₹16.15 | ₹27.75 | +38.1% | 1.1M | 245 |
| 2022 | ₹23.25 | ₹26.85 | ₹18.00 | ₹20.10 | -13.2% | 1.8M | 248 |
| 2021 | ₹19.00 | ₹30.95 | ₹17.00 | ₹23.15 | +21.5% | 2.4M | 248 |
| 2020 | ₹18.25 | ₹23.70 | ₹14.00 | ₹19.05 | +5.5% | 5.6M | 251 |
| 2019 | ₹22.65 | ₹24.50 | ₹13.55 | ₹18.05 | -20.7% | 2.9M | 243 |
| 2018 | ₹9.50 | ₹23.20 | ₹9.50 | ₹22.75 | +139.5% | 2.2M | 246 |
| 2017 | ₹40.30 | ₹43.00 | ₹8.20 | ₹9.50 | -76.5% | 4.1M | 248 |
| 2016 | ₹23.95 | ₹52.75 | ₹23.20 | ₹40.50 | +69.1% | 1.2M | 246 |
| 2015 | ₹57.80 | ₹59.95 | ₹23.55 | ₹23.95 | -58.6% | 2K | 246 |
| 2014 | ₹36.50 | ₹60.80 | ₹36.50 | ₹57.80 | n/a | 872 | 54 |
YAANENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹163.45 | -2.3% |
| October 2026 | ₹167.30 | +2.7% |
| September 2026 | ₹162.95 | +32.0% |
| August 2026 | ₹123.45 | +12.4% |
| July 2026 | ₹109.85 | +8.8% |
| June 2026 | ₹100.99 | +11.0% |
| May 2026 | ₹91.00 | -17.3% |
| April 2026 | ₹110.00 | +23.0% |
| March 2026 | ₹89.42 | -0.3% |
| February 2026 | ₹89.70 | -12.1% |
| January 2026 | ₹102.00 | +2.0% |
| December 2025 | ₹100.00 | -2.9% |
About the YAANENT data
Daily bars. 2,980 sessions from Oct 10, 2014 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AYAANENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
YAANENT share price history
