U. Y. Fincorp Limited (BOM:530579)
India · Delayed Price · Currency is INR 12.15
-0.55 (-4.33%)
At close: Aug 29, 2025
U. Y. Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.20 | 13.34 | 11.25 | 12.15 | 12.15 | -4.33% | 358,753 |
| Aug 28, 2025 | 13.29 | 13.95 | 12.30 | 12.70 | 12.70 | 2.75% | 476,195 |
| Aug 26, 2025 | 14.57 | 14.59 | 11.72 | 12.36 | 12.36 | -14.05% | 713,968 |
| Aug 25, 2025 | 14.59 | 14.90 | 14.14 | 14.38 | 14.38 | -3.68% | 73,158 |
| Aug 22, 2025 | 13.99 | 15.00 | 13.77 | 14.93 | 14.93 | 8.50% | 189,480 |
| Aug 21, 2025 | 16.60 | 16.60 | 13.47 | 13.76 | 13.76 | -10.59% | 337,717 |
| Aug 20, 2025 | 17.79 | 17.79 | 15.06 | 15.39 | 15.39 | 0.98% | 30,494 |
| Aug 19, 2025 | 15.75 | 15.75 | 15.08 | 15.24 | 15.24 | 0.13% | 51,447 |
| Aug 18, 2025 | 14.98 | 15.72 | 14.98 | 15.22 | 15.22 | 1.74% | 56,645 |
| Aug 14, 2025 | 15.84 | 15.84 | 14.83 | 14.96 | 14.96 | -1.58% | 131,570 |
| Aug 13, 2025 | 16.64 | 16.99 | 14.88 | 15.20 | 15.20 | -7.65% | 395,223 |
| Aug 12, 2025 | 16.60 | 16.78 | 16.35 | 16.46 | 16.46 | -0.66% | 36,748 |
| Aug 11, 2025 | 17.60 | 17.80 | 16.49 | 16.57 | 16.57 | -5.85% | 31,611 |
| Aug 8, 2025 | 17.90 | 18.02 | 17.56 | 17.60 | 17.60 | -0.73% | 3,287 |
| Aug 7, 2025 | 17.94 | 18.02 | 17.66 | 17.73 | 17.73 | -1.17% | 12,254 |
| Aug 6, 2025 | 18.12 | 18.47 | 17.92 | 17.94 | 17.94 | -0.28% | 3,585 |
| Aug 5, 2025 | 18.15 | 18.92 | 17.80 | 17.99 | 17.99 | -2.55% | 23,619 |
| Aug 4, 2025 | 18.63 | 18.63 | 18.04 | 18.46 | 18.46 | 1.54% | 20,008 |
| Aug 1, 2025 | 18.62 | 18.73 | 18.00 | 18.18 | 18.18 | -2.42% | 40,132 |
| Jul 31, 2025 | 17.51 | 19.69 | 17.50 | 18.63 | 18.63 | 4.25% | 380,333 |
| Jul 30, 2025 | 18.33 | 18.33 | 17.67 | 17.87 | 17.87 | -2.19% | 8,347 |
| Jul 29, 2025 | 18.89 | 18.89 | 18.21 | 18.27 | 18.27 | -0.05% | 2,129 |
| Jul 28, 2025 | 18.20 | 18.68 | 18.03 | 18.28 | 18.28 | -0.60% | 10,578 |
| Jul 25, 2025 | 18.38 | 19.23 | 18.16 | 18.39 | 18.39 | -1.92% | 5,709 |
| Jul 24, 2025 | 19.60 | 19.60 | 18.72 | 18.75 | 18.75 | -1.99% | 622 |
| Jul 23, 2025 | 19.98 | 19.98 | 19.05 | 19.13 | 19.13 | 0.42% | 12,650 |
| Jul 22, 2025 | 18.12 | 19.99 | 18.12 | 19.05 | 19.05 | 2.81% | 80,294 |
| Jul 21, 2025 | 18.75 | 19.06 | 18.39 | 18.53 | 18.53 | -0.75% | 7,369 |
| Jul 18, 2025 | 19.89 | 19.89 | 18.48 | 18.67 | 18.67 | 0.27% | 12,332 |
| Jul 17, 2025 | 18.97 | 18.97 | 18.30 | 18.62 | 18.62 | -0.96% | 11,962 |
| Jul 16, 2025 | 18.81 | 19.12 | 18.43 | 18.80 | 18.80 | 1.84% | 3,409 |
| Jul 15, 2025 | 18.65 | 18.71 | 17.80 | 18.46 | 18.46 | 0.76% | 12,265 |
| Jul 14, 2025 | 19.14 | 19.25 | 18.17 | 18.32 | 18.32 | -1.61% | 13,003 |
| Jul 11, 2025 | 18.80 | 19.39 | 18.47 | 18.62 | 18.62 | -2.41% | 20,504 |
| Jul 10, 2025 | 18.25 | 19.53 | 18.25 | 19.08 | 19.08 | 0.47% | 36,395 |
| Jul 9, 2025 | 18.00 | 19.59 | 17.84 | 18.99 | 18.99 | 4.05% | 81,978 |
| Jul 8, 2025 | 19.04 | 19.81 | 17.70 | 18.25 | 18.25 | -5.44% | 30,459 |
| Jul 7, 2025 | 20.01 | 20.27 | 19.13 | 19.30 | 19.30 | -5.58% | 39,280 |
| Jul 4, 2025 | 20.27 | 20.92 | 20.27 | 20.44 | 20.44 | 0.84% | 31,033 |
| Jul 3, 2025 | 23.39 | 23.39 | 20.05 | 20.27 | 20.27 | -6.29% | 488,300 |
| Jul 2, 2025 | 18.03 | 21.63 | 18.00 | 21.63 | 21.63 | 19.97% | 304,868 |
| Jul 1, 2025 | 18.47 | 18.52 | 17.99 | 18.03 | 18.03 | 1.52% | 7,058 |
| Jun 30, 2025 | 18.39 | 18.39 | 17.36 | 17.76 | 17.76 | 1.14% | 21,525 |
| Jun 27, 2025 | 17.26 | 18.79 | 17.26 | 17.56 | 17.56 | -2.82% | 17,757 |
| Jun 26, 2025 | 17.25 | 18.98 | 17.04 | 18.07 | 18.07 | 4.88% | 9,373 |
| Jun 25, 2025 | 17.07 | 17.48 | 16.95 | 17.23 | 17.23 | 1.00% | 5,992 |
| Jun 24, 2025 | 16.60 | 17.18 | 16.60 | 17.06 | 17.06 | 3.58% | 13,531 |
| Jun 23, 2025 | 17.31 | 17.47 | 15.66 | 16.47 | 16.47 | -5.99% | 42,539 |
| Jun 20, 2025 | 17.01 | 17.99 | 17.01 | 17.52 | 17.52 | 1.21% | 13,246 |
| Jun 19, 2025 | 18.59 | 18.59 | 17.16 | 17.31 | 17.31 | -5.20% | 10,713 |