U. Y. Fincorp Limited (BOM:530579)
India · Delayed Price · Currency is INR 14.41
-0.26 (-1.77%)
At close: Apr 17, 2026
U. Y. Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 14.50 | 14.75 | 14.34 | 14.41 | 14.41 | -1.77% | 2,408 |
| Apr 16, 2026 | 14.40 | 14.75 | 14.20 | 14.67 | 14.67 | 2.23% | 14,301 |
| Apr 15, 2026 | 14.30 | 14.56 | 13.98 | 14.35 | 14.35 | 0.84% | 9,679 |
| Apr 13, 2026 | 13.30 | 14.23 | 13.30 | 14.23 | 14.23 | 3.19% | 19,413 |
| Apr 10, 2026 | 13.36 | 13.86 | 13.36 | 13.79 | 13.79 | 1.85% | 1,594 |
| Apr 9, 2026 | 13.75 | 13.84 | 13.26 | 13.54 | 13.54 | -1.60% | 3,603 |
| Apr 8, 2026 | 13.98 | 13.98 | 13.00 | 13.76 | 13.76 | 6.42% | 10,988 |
| Apr 7, 2026 | 12.80 | 13.35 | 12.70 | 12.93 | 12.93 | 0.86% | 11,449 |
| Apr 6, 2026 | 12.99 | 13.40 | 12.64 | 12.82 | 12.82 | 0.71% | 594 |
| Apr 2, 2026 | 12.85 | 12.98 | 12.22 | 12.73 | 12.73 | -2.30% | 2,472 |
| Apr 1, 2026 | 13.30 | 13.30 | 12.21 | 13.03 | 13.03 | 12.13% | 10,338 |
| Mar 30, 2026 | 11.94 | 12.45 | 11.60 | 11.62 | 11.62 | -3.17% | 11,880 |
| Mar 27, 2026 | 12.60 | 12.69 | 11.85 | 12.00 | 12.00 | -4.99% | 9,489 |
| Mar 25, 2026 | 12.62 | 13.27 | 12.53 | 12.63 | 12.63 | -2.55% | 50,151 |
| Mar 24, 2026 | 12.75 | 13.29 | 12.37 | 12.96 | 12.96 | 6.84% | 6,480 |
| Mar 23, 2026 | 12.82 | 12.95 | 12.00 | 12.13 | 12.13 | -5.97% | 18,851 |
| Mar 20, 2026 | 13.09 | 13.27 | 12.56 | 12.90 | 12.90 | -1.45% | 8,809 |
| Mar 19, 2026 | 13.99 | 14.20 | 12.81 | 13.09 | 13.09 | -3.47% | 20,947 |
| Mar 18, 2026 | 13.23 | 13.86 | 13.23 | 13.56 | 13.56 | 2.65% | 8,876 |
| Mar 17, 2026 | 13.60 | 13.99 | 13.17 | 13.21 | 13.21 | -2.87% | 9,791 |
| Mar 16, 2026 | 13.41 | 13.79 | 13.10 | 13.60 | 13.60 | 1.42% | 1,753 |
| Mar 13, 2026 | 13.73 | 13.73 | 13.41 | 13.41 | 13.41 | -0.52% | 269 |
| Mar 12, 2026 | 13.25 | 13.65 | 13.25 | 13.48 | 13.48 | 0.82% | 2,459 |
| Mar 11, 2026 | 11.50 | 14.08 | 11.50 | 13.37 | 13.37 | -3.54% | 63,650 |
| Mar 10, 2026 | 14.02 | 14.02 | 13.40 | 13.86 | 13.86 | 3.28% | 4,066 |
| Mar 9, 2026 | 13.16 | 13.80 | 13.15 | 13.42 | 13.42 | -0.59% | 1,737 |
| Mar 6, 2026 | 13.50 | 13.50 | 12.87 | 13.50 | 13.50 | -0.74% | 26,082 |
| Mar 5, 2026 | 13.58 | 13.60 | 13.58 | 13.60 | 13.60 | 1.80% | 1,510 |
| Mar 4, 2026 | 13.36 | 13.79 | 13.36 | 13.36 | 13.36 | -1.55% | 4,747 |
| Mar 2, 2026 | 13.99 | 14.60 | 13.55 | 13.57 | 13.57 | -3.55% | 22,666 |
| Feb 27, 2026 | 14.75 | 14.75 | 14.04 | 14.07 | 14.07 | -3.30% | 4,563 |
| Feb 26, 2026 | 14.60 | 14.69 | 14.21 | 14.55 | 14.55 | 2.25% | 8,006 |
| Feb 25, 2026 | 14.01 | 15.13 | 14.01 | 14.23 | 14.23 | -0.70% | 11,698 |
| Feb 24, 2026 | 14.70 | 14.74 | 14.15 | 14.33 | 14.33 | -3.57% | 11,828 |
| Feb 23, 2026 | 15.00 | 15.40 | 14.50 | 14.86 | 14.86 | 2.20% | 12,484 |
| Feb 20, 2026 | 14.05 | 14.75 | 14.05 | 14.54 | 14.54 | 1.75% | 736 |
| Feb 19, 2026 | 14.50 | 14.50 | 14.20 | 14.29 | 14.29 | -1.45% | 3,712 |
| Feb 18, 2026 | 14.35 | 14.84 | 13.81 | 14.50 | 14.50 | 1.47% | 557 |
| Feb 17, 2026 | 14.00 | 14.29 | 14.00 | 14.29 | 14.29 | -0.56% | 4 |
| Feb 16, 2026 | 14.50 | 14.74 | 13.81 | 14.37 | 14.37 | -1.10% | 2,781 |
| Feb 13, 2026 | 14.52 | 14.71 | 14.50 | 14.53 | 14.53 | 0.07% | 1,246 |
| Feb 12, 2026 | 14.50 | 14.98 | 14.50 | 14.52 | 14.52 | -0.41% | 802 |
| Feb 11, 2026 | 14.79 | 15.09 | 14.54 | 14.58 | 14.58 | -1.49% | 12,213 |
| Feb 10, 2026 | 15.56 | 15.56 | 14.46 | 14.80 | 14.80 | -2.76% | 30,451 |
| Feb 9, 2026 | 15.22 | 15.22 | 14.62 | 15.22 | 15.22 | 4.97% | 46,994 |
| Feb 6, 2026 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | 5.00% | 21,612 |
| Feb 5, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 4.94% | 1,594 |
| Feb 4, 2026 | 13.97 | 13.97 | 13.16 | 13.16 | 13.16 | -3.45% | 556 |
| Feb 3, 2026 | 13.96 | 13.96 | 13.51 | 13.63 | 13.63 | 2.48% | 9,787 |
| Feb 2, 2026 | 12.85 | 13.48 | 12.85 | 13.30 | 13.30 | 3.58% | 1,848 |