U. Y. Fincorp Limited (BOM:530579)
India · Delayed Price · Currency is INR 12.76
-0.45 (-3.41%)
At close: Jan 21, 2026
U. Y. Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 13.04 | 13.37 | 12.51 | 13.37 | 13.37 | 3.48% | 18,674 |
| Jan 22, 2026 | 13.04 | 13.04 | 12.80 | 12.92 | 12.92 | 1.25% | 2,419 |
| Jan 21, 2026 | 13.20 | 13.20 | 12.72 | 12.76 | 12.76 | -3.41% | 4,718 |
| Jan 20, 2026 | 12.75 | 13.30 | 12.75 | 13.21 | 13.21 | -1.42% | 1,386 |
| Jan 19, 2026 | 12.85 | 13.86 | 12.85 | 13.40 | 13.40 | -0.81% | 7,735 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.45 | 13.51 | 13.51 | -0.59% | 3,688 |
| Jan 14, 2026 | 14.00 | 14.27 | 13.22 | 13.59 | 13.59 | -0.07% | 7,041 |
| Jan 13, 2026 | 13.73 | 13.99 | 13.60 | 13.60 | 13.60 | -0.95% | 4,419 |
| Jan 12, 2026 | 12.92 | 13.98 | 12.92 | 13.73 | 13.73 | 1.48% | 8,041 |
| Jan 9, 2026 | 13.51 | 14.19 | 13.34 | 13.53 | 13.53 | -2.38% | 4,567 |
| Jan 8, 2026 | 13.82 | 14.18 | 13.80 | 13.86 | 13.86 | -0.86% | 3,744 |
| Jan 7, 2026 | 14.26 | 14.26 | 13.91 | 13.98 | 13.98 | -2.98% | 1,164 |
| Jan 6, 2026 | 14.35 | 14.67 | 13.70 | 14.41 | 14.41 | 0.21% | 16,600 |
| Jan 5, 2026 | 14.72 | 14.72 | 13.90 | 14.38 | 14.38 | 2.49% | 2,765 |
| Jan 2, 2026 | 14.20 | 14.20 | 13.90 | 14.03 | 14.03 | -1.20% | 28,750 |
| Jan 1, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.94% | 6,638 |
| Dec 31, 2025 | 14.50 | 14.50 | 13.91 | 13.93 | 13.93 | 0.80% | 4,112 |
| Dec 30, 2025 | 14.58 | 14.58 | 13.82 | 13.82 | 13.82 | -2.74% | 8,887 |
| Dec 29, 2025 | 14.94 | 14.94 | 13.92 | 14.21 | 14.21 | -3.00% | 8,944 |
| Dec 26, 2025 | 13.73 | 14.65 | 13.73 | 14.65 | 14.65 | 4.57% | 3,182 |
| Dec 24, 2025 | 14.70 | 14.70 | 14.00 | 14.01 | 14.01 | -2.57% | 4,688 |
| Dec 23, 2025 | 14.00 | 14.45 | 14.00 | 14.38 | 14.38 | 2.71% | 1,038 |
| Dec 22, 2025 | 13.41 | 14.24 | 13.41 | 14.00 | 14.00 | -0.36% | 5,300 |
| Dec 19, 2025 | 13.20 | 14.05 | 13.20 | 14.05 | 14.05 | 1.66% | 7,221 |
| Dec 18, 2025 | 13.87 | 14.65 | 13.51 | 13.82 | 13.82 | -2.06% | 2,698 |
| Dec 17, 2025 | 14.33 | 14.40 | 13.70 | 14.11 | 14.11 | 0.43% | 8,200 |
| Dec 16, 2025 | 14.15 | 14.15 | 14.00 | 14.05 | 14.05 | - | 410 |
| Dec 15, 2025 | 14.20 | 14.87 | 14.02 | 14.05 | 14.05 | -2.43% | 3,250 |
| Dec 12, 2025 | 14.50 | 14.89 | 14.25 | 14.40 | 14.40 | -0.69% | 2,893 |
| Dec 11, 2025 | 14.41 | 14.90 | 14.41 | 14.50 | 14.50 | 0.62% | 4,143 |
| Dec 10, 2025 | 14.33 | 14.78 | 14.33 | 14.41 | 14.41 | 0.56% | 6,388 |
| Dec 9, 2025 | 14.69 | 14.74 | 14.25 | 14.33 | 14.33 | -4.47% | 1,371 |
| Dec 8, 2025 | 14.70 | 15.19 | 14.40 | 15.00 | 15.00 | 1.08% | 2,770 |
| Dec 5, 2025 | 14.44 | 14.97 | 14.40 | 14.84 | 14.84 | 3.06% | 2,689 |
| Dec 4, 2025 | 14.36 | 14.70 | 14.24 | 14.40 | 14.40 | 1.27% | 6,053 |
| Dec 3, 2025 | 14.40 | 14.80 | 14.04 | 14.22 | 14.22 | -1.25% | 2,269 |
| Dec 2, 2025 | 14.89 | 14.90 | 14.40 | 14.40 | 14.40 | -3.36% | 73 |
| Dec 1, 2025 | 14.35 | 14.97 | 14.08 | 14.90 | 14.90 | 0.68% | 6,741 |
| Nov 28, 2025 | 14.20 | 14.88 | 14.16 | 14.80 | 14.80 | -0.67% | 1,717 |
| Nov 27, 2025 | 14.15 | 14.98 | 14.15 | 14.90 | 14.90 | 2.05% | 21,867 |
| Nov 26, 2025 | 14.42 | 14.99 | 14.42 | 14.60 | 14.60 | 1.25% | 730 |
| Nov 25, 2025 | 14.49 | 14.88 | 14.00 | 14.42 | 14.42 | -0.69% | 1,890 |
| Nov 24, 2025 | 14.95 | 15.22 | 13.79 | 14.52 | 14.52 | 0.07% | 9,883 |
| Nov 21, 2025 | 15.28 | 15.35 | 14.50 | 14.51 | 14.51 | -2.55% | 6,474 |
| Nov 20, 2025 | 15.64 | 15.64 | 14.73 | 14.89 | 14.89 | -3.44% | 15,467 |
| Nov 19, 2025 | 15.23 | 15.42 | 15.02 | 15.42 | 15.42 | -0.06% | 1,876 |
| Nov 18, 2025 | 15.69 | 15.69 | 15.01 | 15.43 | 15.43 | -1.78% | 17,033 |
| Nov 17, 2025 | 15.73 | 16.35 | 15.31 | 15.71 | 15.71 | -2.78% | 23,227 |
| Nov 14, 2025 | 16.44 | 16.55 | 15.64 | 16.16 | 16.16 | -1.34% | 53,448 |
| Nov 13, 2025 | 15.80 | 16.53 | 15.66 | 16.38 | 16.38 | 2.18% | 29,965 |