BSE · YSL · stock
The Yamuna Syndicate Limited (YSL) stock price history
Every BSE trading session of The Yamuna Syndicate Limited from Jul 27, 2018 to Sep 28, 2026: 2,014 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.
YSL adjusted close, 2018 to 2026
- ₹60,318
- All time high, 2024
- ₹36,880
- 52 week high, ₹24,390 low
- 2,014
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
YSL key facts
- The Yamuna Syndicate Limited (YSL) closed at ₹25,505 on Sep 28, 2026 on BSE.
- YSL's all time high close is ₹60,318, set on Jul 8, 2024; its all time low close is ₹2,013 on Jul 27, 2018.
- YSL's 52 week range is ₹24,390 to ₹36,880.
- YSL returned -28.9% over the year to Sep 28, 2026 and +48.6% over five years.
- Since Jul 27, 2018 YSL returned +1,167%, +36.4% a year compounded.
- YSL's deepest drawdown was -61.3% from Oct 16, 2018 to Mar 20, 2020.
- DataCedar holds 2,014 daily sessions of YSL history from Jul 27, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YSL price chart, 2018 to 2026
YSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -8.0% |
| 6 months | -7.4% |
| Year to date | -10.6% |
| 1 year | -28.9% |
| 3 years | +46.9% |
| 5 years | +48.6% |
| 10 years | n/a |
| Since Jul 27, 2018 | +1,167% |
| Compound annual growth, 8.2 years | +36.4% |
YSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹60,318 on Jul 8, 2024
- All time low close
- ₹2,013 on Jul 27, 2018
- 52 week high
- ₹36,880 on Nov 18, 2025
- 52 week low
- ₹24,390 on Mar 24, 2026
- Deepest drawdown
- -61.3% from Oct 16, 2018 to Mar 20, 2020, recovered Jul 6, 2021
- Best single session
- +20.0% on Jun 25, 2024
- Worst single session
- -11.1% on Sep 23, 2021
- Volatility, 1 year annualised
- 37.5%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2018
- 12.7×
- Best calendar year
- 2023, +105%
- Worst calendar year
- 2025, -32%
YSL 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. 2018 starts on Jul 27, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹28,422 | ₹30,880 | ₹24,390 | ₹25,505 | -7.8% | 1.8K | 184 |
| 2025 | ₹40,981 | ₹42,246 | ₹25,941 | ₹27,674 | -32.5% | 1.9K | 248 |
| 2024 | ₹23,913 | ₹64,604 | ₹21,696 | ₹40,983 | +71.4% | 3.7K | 245 |
| 2023 | ₹11,829 | ₹29,796 | ₹9,652 | ₹23,913 | +104.6% | 4.2K | 245 |
| 2022 | ₹14,095 | ₹14,831 | ₹10,867 | ₹11,686 | -15.3% | 2.7K | 248 |
| 2021 | ₹8,549 | ₹20,001 | ₹8,485 | ₹13,804 | +66.8% | 2.3K | 248 |
| 2020 | ₹8,102 | ₹9,577 | ₹7,130 | ₹8,274 | +2.1% | 1.1K | 251 |
| 2019 | ₹9,038 | ₹11,787 | ₹7,203 | ₹8,102 | -10.4% | 667 | 242 |
| 2018 | ₹1,917 | ₹19,558 | ₹1,917 | ₹9,038 | n/a | 691 | 103 |
YSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹25,505 | -9.1% |
| August 2026 | ₹28,045 | +9.6% |
| July 2026 | ₹25,598 | -3.6% |
| June 2026 | ₹26,553 | -11.2% |
| May 2026 | ₹29,897 | +0.3% |
| April 2026 | ₹29,799 | +12.2% |
| March 2026 | ₹26,553 | -8.5% |
| February 2026 | ₹29,012 | +8.1% |
| January 2026 | ₹26,838 | -3.0% |
| December 2025 | ₹27,674 | -19.6% |
| November 2025 | ₹34,421 | -2.7% |
| October 2025 | ₹35,385 | -0.1% |
About the YSL data
Daily bars. 2,014 sessions from Jul 27, 2018 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 Jul 27, 2018, 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/YSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
YSL share price history
