BSE · YOGISUNG · stock
Yogi Infra Projects Limited (YOGISUNG) stock price history
Every BSE trading session of Yogi Infra Projects Limited from Aug 30, 2000 to Sep 28, 2026: 6,497 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.
YOGISUNG adjusted close, 2000 to 2026
- ₹33.40
- All time high, 2011
- ₹13.80
- 52 week high, ₹4.25 low
- 6,497
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
YOGISUNG key facts
- Yogi Infra Projects Limited (YOGISUNG) closed at ₹6.60 on Sep 28, 2026 on BSE.
- YOGISUNG's all time high close is ₹33.40, set on Jul 15, 2011; its all time low close is ₹0.5000 on Aug 23, 2004.
- YOGISUNG's 52 week range is ₹4.25 to ₹13.80.
- YOGISUNG returned -51.8% over the year to Sep 28, 2026 and +11.1% over five years.
- Over ten years YOGISUNG returned +144%, +9.3% a year compounded.
- YOGISUNG's deepest drawdown was -96.8% from Jul 15, 2011 to Mar 31, 2020.
- DataCedar holds 6,497 daily sessions of YOGISUNG history from Aug 30, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YOGISUNG price chart, 2000 to 2026
YOGISUNG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -13.4% |
| 6 months | +15.4% |
| Year to date | -15.6% |
| 1 year | -51.8% |
| 3 years | +61.0% |
| 5 years | +11.1% |
| 10 years | +144.4% |
| Since Aug 30, 2000 | +164.0% |
| Compound annual growth, 26.1 years | +3.8% |
YOGISUNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹33.40 on Jul 15, 2011
- All time low close
- ₹0.5000 on Aug 23, 2004
- 52 week high
- ₹13.80 on Sep 29, 2025
- 52 week low
- ₹4.25 on Feb 24, 2026
- Deepest drawdown
- -96.8% from Jul 15, 2011 to Mar 31, 2020, not yet recovered
- Best single session
- +47.5% on Oct 27, 2000
- Worst single session
- -24.8% on Oct 9, 2000
- Volatility, 1 year annualised
- 68.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 2.6×
- Best calendar year
- 2009, +240%
- Worst calendar year
- 2016, -52%
YOGISUNG 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. 2000 starts on Aug 30, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹8.19 | ₹9.00 | ₹4.25 | ₹6.60 | -19.4% | 2.7M | 184 |
| 2025 | ₹10.90 | ₹17.69 | ₹7.00 | ₹8.19 | -20.1% | 4.8M | 248 |
| 2024 | ₹4.45 | ₹15.57 | ₹3.80 | ₹10.25 | +138.4% | 4.5M | 245 |
| 2023 | ₹4.10 | ₹4.99 | ₹2.55 | ₹4.30 | +4.6% | 1.4M | 245 |
| 2022 | ₹6.10 | ₹8.20 | ₹3.20 | ₹4.11 | -32.6% | 2.6M | 248 |
| 2021 | ₹3.34 | ₹8.00 | ₹2.10 | ₹6.10 | +91.2% | 5M | 248 |
| 2020 | ₹1.69 | ₹3.62 | ₹1.08 | ₹3.19 | +98.1% | 563.8K | 251 |
| 2019 | ₹1.34 | ₹2.86 | ₹1.28 | ₹1.61 | +25.8% | 585.6K | 242 |
| 2018 | ₹1.83 | ₹2.96 | ₹1.28 | ₹1.28 | -28.9% | 656.1K | 246 |
| 2017 | ₹2.50 | ₹2.89 | ₹1.34 | ₹1.80 | -31.6% | 1.2M | 248 |
| 2016 | ₹4.92 | ₹5.39 | ₹1.59 | ₹2.63 | -51.8% | 2.1M | 246 |
| 2015 | ₹11.00 | ₹13.49 | ₹5.25 | ₹5.46 | -50.5% | 22M | 246 |
| 2014 | ₹11.37 | ₹17.85 | ₹8.37 | ₹11.02 | -13.0% | 9.4M | 244 |
| 2013 | ₹11.60 | ₹19.95 | ₹7.22 | ₹12.67 | +5.6% | 3M | 248 |
| 2012 | ₹16.20 | ₹24.30 | ₹10.90 | ₹12.00 | -25.0% | 1.2M | 245 |
| 2011 | ₹8.65 | ₹34.95 | ₹6.58 | ₹16.00 | +97.5% | 1.9M | 246 |
| 2010 | ₹9.64 | ₹22.65 | ₹6.31 | ₹8.10 | -11.9% | 4.3M | 250 |
| 2009 | ₹2.83 | ₹10.90 | ₹1.91 | ₹9.19 | +240.4% | 1.3M | 243 |
| 2008 | ₹5.15 | ₹6.55 | ₹2.10 | ₹2.70 | -45.0% | 1.5M | 246 |
| 2007 | ₹4.50 | ₹8.06 | ₹1.74 | ₹4.91 | +17.2% | 2.3M | 248 |
| 2006 | ₹2.08 | ₹4.40 | ₹0.7500 | ₹4.19 | +105.4% | 1.2M | 247 |
| 2005 | ₹2.48 | ₹9.53 | ₹1.15 | ₹2.04 | -15.7% | 3.3M | 250 |
| 2004 | ₹2.25 | ₹2.55 | ₹0.4500 | ₹2.42 | +27.4% | 414.3K | 262 |
| 2003 | ₹3.25 | ₹6.90 | ₹0.7600 | ₹1.90 | -41.5% | 315.8K | 261 |
| 2002 | ₹3.75 | ₹7.75 | ₹1.10 | ₹3.25 | -13.3% | 100.4K | 261 |
| 2001 | ₹3.75 | ₹3.75 | ₹3.75 | ₹3.75 | 0.0% | 0 | 261 |
| 2000 | ₹2.10 | ₹6.00 | ₹2.10 | ₹3.75 | n/a | 21.2K | 88 |
YOGISUNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.60 | +5.9% |
| August 2026 | ₹6.23 | -9.6% |
| July 2026 | ₹6.89 | -11.1% |
| June 2026 | ₹7.75 | -13.2% |
| May 2026 | ₹8.93 | +23.7% |
| April 2026 | ₹7.22 | +25.1% |
| March 2026 | ₹5.77 | +12.9% |
| February 2026 | ₹5.11 | -16.6% |
| January 2026 | ₹6.13 | -25.2% |
| December 2025 | ₹8.19 | -3.8% |
| November 2025 | ₹8.51 | -22.6% |
| October 2025 | ₹11.00 | -9.2% |
About the YOGISUNG data
Daily bars. 6,497 sessions from Aug 30, 2000 to Sep 28, 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 Sep 28, 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 Aug 30, 2000, 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/YOGISUNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
YOGISUNG share price history
