U. Y. Fincorp Limited (BOM:530579)
India · Delayed Price · Currency is INR 18.39
-0.36 (-1.92%)
At close: Jul 25, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 17.80 | 18.33 | 17.80 | 18.26 | 18.26 | 0.44% | 5,509 |
| Jun 17, 2025 | 17.82 | 18.27 | 17.82 | 18.18 | 18.18 | -0.11% | 5,325 |
| Jun 16, 2025 | 18.56 | 18.58 | 17.86 | 18.20 | 18.20 | -0.76% | 1,319 |
| Jun 13, 2025 | 19.74 | 19.74 | 17.97 | 18.34 | 18.34 | -0.43% | 5,313 |
| Jun 12, 2025 | 18.47 | 18.89 | 18.10 | 18.42 | 18.42 | 0.99% | 40,829 |
| Jun 11, 2025 | 18.40 | 19.20 | 17.81 | 18.24 | 18.24 | -0.27% | 34,875 |
| Jun 10, 2025 | 18.21 | 18.57 | 17.87 | 18.29 | 18.29 | 2.29% | 4,568 |
| Jun 9, 2025 | 17.85 | 18.22 | 17.84 | 17.88 | 17.88 | -0.67% | 6,898 |
| Jun 6, 2025 | 17.70 | 18.32 | 17.70 | 18.00 | 18.00 | 1.69% | 7,828 |
| Jun 5, 2025 | 17.41 | 17.96 | 17.41 | 17.70 | 17.70 | -0.28% | 7,830 |
| Jun 4, 2025 | 18.08 | 18.09 | 17.61 | 17.75 | 17.75 | -1.39% | 4,013 |
| Jun 3, 2025 | 18.06 | 18.28 | 17.87 | 18.00 | 18.00 | - | 1,593 |
| Jun 2, 2025 | 18.08 | 18.29 | 17.71 | 18.00 | 18.00 | 0.22% | 9,192 |
| May 30, 2025 | 18.28 | 18.36 | 17.35 | 17.96 | 17.96 | -0.22% | 14,955 |
| May 29, 2025 | 18.26 | 18.28 | 18.00 | 18.00 | 18.00 | -0.55% | 1,124 |
| May 28, 2025 | 18.18 | 18.28 | 17.36 | 18.10 | 18.10 | 0.50% | 2,892 |
| May 27, 2025 | 18.49 | 18.49 | 17.95 | 18.01 | 18.01 | -0.28% | 5,951 |
| May 26, 2025 | 18.06 | 18.30 | 17.85 | 18.06 | 18.06 | 0.17% | 4,357 |
| May 23, 2025 | 18.00 | 18.27 | 17.51 | 18.03 | 18.03 | -0.77% | 7,597 |