U. Y. Fincorp Limited (BOM:530579)
India · Delayed Price · Currency is INR 22.97
+1.06 (4.84%)
At close: Oct 1, 2026
U. Y. Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 21.91 | 23.00 | 21.91 | 22.97 | 22.97 | 4.84% | 122,547 |
| Sep 30, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 4.98% | 73,334 |
| Sep 29, 2026 | 19.88 | 20.87 | 19.58 | 20.87 | 20.87 | 4.98% | 67,773 |
| Sep 28, 2026 | 19.60 | 19.94 | 19.53 | 19.88 | 19.88 | 3.27% | 10,884 |
| Sep 25, 2026 | 18.91 | 19.25 | 18.91 | 19.25 | 19.25 | -1.23% | 17,497 |
| Sep 24, 2026 | 19.41 | 19.49 | 19.39 | 19.49 | 19.49 | 0.52% | 600 |
| Sep 23, 2026 | 19.03 | 19.65 | 19.03 | 19.39 | 19.39 | 0.99% | 11,118 |
| Sep 22, 2026 | 19.40 | 19.48 | 19.08 | 19.20 | 19.20 | -1.54% | 3,532 |
| Sep 21, 2026 | 19.60 | 19.69 | 19.03 | 19.50 | 19.50 | 1.30% | 3,915 |
| Sep 18, 2026 | 19.90 | 19.99 | 19.21 | 19.25 | 19.25 | -1.28% | 7,381 |
| Sep 17, 2026 | 19.10 | 20.46 | 19.10 | 19.50 | 19.50 | 0.05% | 26,215 |
| Sep 16, 2026 | 19.80 | 19.80 | 19.02 | 19.49 | 19.49 | 0.10% | 8,255 |
| Sep 15, 2026 | 19.53 | 19.98 | 19.26 | 19.47 | 19.47 | -1.47% | 8,150 |
| Sep 11, 2026 | 19.90 | 19.94 | 19.50 | 19.76 | 19.76 | 2.70% | 8,117 |
| Sep 10, 2026 | 19.95 | 19.95 | 19.24 | 19.24 | 19.24 | -0.41% | 13,918 |
| Sep 9, 2026 | 20.20 | 20.20 | 19.32 | 19.32 | 19.32 | -2.72% | 3,675 |
| Sep 8, 2026 | 19.84 | 20.25 | 19.46 | 19.86 | 19.86 | 0.10% | 18,628 |
| Sep 7, 2026 | 19.11 | 20.14 | 19.11 | 19.84 | 19.84 | -0.15% | 8,652 |
| Sep 4, 2026 | 20.75 | 20.79 | 19.45 | 19.87 | 19.87 | -0.30% | 15,709 |
| Sep 3, 2026 | 19.60 | 19.97 | 19.50 | 19.93 | 19.93 | 3.37% | 17,186 |
| Sep 2, 2026 | 19.46 | 19.80 | 19.16 | 19.28 | 19.28 | -3.02% | 9,886 |
| Sep 1, 2026 | 19.94 | 20.19 | 19.00 | 19.88 | 19.88 | 1.69% | 10,489 |
| Aug 31, 2026 | 20.45 | 20.45 | 19.12 | 19.55 | 19.55 | -0.96% | 15,093 |
| Aug 28, 2026 | 20.79 | 20.79 | 19.70 | 19.74 | 19.74 | -1.79% | 4,381 |
| Aug 27, 2026 | 20.40 | 20.40 | 19.58 | 20.10 | 20.10 | 1.77% | 3,837 |
| Aug 26, 2026 | 20.00 | 20.54 | 19.23 | 19.75 | 19.75 | -1.20% | 8,320 |
| Aug 25, 2026 | 19.61 | 20.87 | 19.24 | 19.99 | 19.99 | -1.28% | 27,517 |
| Aug 24, 2026 | 20.45 | 21.00 | 20.16 | 20.25 | 20.25 | 0.60% | 35,651 |
| Aug 21, 2026 | 21.28 | 21.28 | 19.80 | 20.13 | 20.13 | -1.80% | 22,502 |
| Aug 20, 2026 | 20.95 | 20.95 | 19.73 | 20.50 | 20.50 | 0.94% | 2,567 |
| Aug 19, 2026 | 20.66 | 21.40 | 19.70 | 20.31 | 20.31 | -1.69% | 62,022 |
| Aug 18, 2026 | 21.39 | 21.75 | 20.66 | 20.66 | 20.66 | -4.97% | 26,875 |
| Aug 17, 2026 | 22.00 | 22.00 | 20.16 | 21.74 | 21.74 | 3.52% | 13,969 |
| Aug 14, 2026 | 20.95 | 21.05 | 20.32 | 21.00 | 21.00 | 4.74% | 27,833 |
| Aug 13, 2026 | 19.85 | 20.05 | 18.75 | 20.05 | 20.05 | 4.97% | 26,064 |
| Aug 12, 2026 | 19.90 | 20.00 | 18.96 | 19.10 | 19.10 | -4.26% | 84,309 |
| Aug 11, 2026 | 21.50 | 21.50 | 19.95 | 19.95 | 19.95 | -5.00% | 50,096 |
| Aug 10, 2026 | 20.60 | 21.98 | 20.34 | 21.00 | 21.00 | 3.24% | 105,328 |
| Aug 7, 2026 | 19.51 | 22.37 | 19.02 | 20.34 | 20.34 | 6.33% | 147,881 |
| Aug 6, 2026 | 19.40 | 19.68 | 19.01 | 19.13 | 19.13 | -0.88% | 10,886 |
| Aug 5, 2026 | 19.97 | 19.97 | 19.15 | 19.30 | 19.30 | 0.05% | 12,185 |
| Aug 4, 2026 | 19.61 | 19.94 | 18.76 | 19.29 | 19.29 | -2.58% | 40,534 |
| Aug 3, 2026 | 19.95 | 19.95 | 19.55 | 19.80 | 19.80 | -0.65% | 6,111 |
| Jul 31, 2026 | 19.66 | 19.95 | 19.50 | 19.93 | 19.93 | 0.50% | 9,158 |
| Jul 30, 2026 | 19.89 | 19.95 | 19.15 | 19.83 | 19.83 | 1.07% | 62,640 |
| Jul 29, 2026 | 19.79 | 19.89 | 19.23 | 19.62 | 19.62 | 0.56% | 28,356 |
| Jul 28, 2026 | 18.76 | 19.90 | 18.60 | 19.51 | 19.51 | 3.94% | 55,071 |
| Jul 27, 2026 | 18.50 | 19.45 | 18.50 | 18.77 | 18.77 | 0.59% | 75,660 |
| Jul 24, 2026 | 19.29 | 19.29 | 18.25 | 18.66 | 18.66 | -3.01% | 24,096 |
| Jul 23, 2026 | 17.10 | 19.98 | 17.06 | 19.24 | 19.24 | 11.86% | 135,841 |