Skip to main content
U. Y. Fincorp Limited (BOM:530579)
India flag India · Delayed Price · Currency is INR
30.47
+0.29 (0.96%)
At close: Nov 13, 2026

U. Y. Fincorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202630.0131.1029.5530.4730.470.96%18,495
Nov 12, 202630.1530.4029.4030.1830.180.37%15,609
Nov 11, 202630.9930.9929.1830.0730.07-2.08%30,114
Nov 9, 202631.2731.9830.4030.7130.71-1.19%33,847
Nov 8, 202631.4931.8530.5131.0831.082.44%24,612
Nov 6, 202629.5531.0028.4530.3430.342.64%26,946
Nov 5, 202628.0629.7528.0029.5629.564.30%40,398
Nov 4, 202629.9829.9827.8028.3428.34-3.01%41,342
Nov 3, 202630.0031.9329.2029.2229.22-4.91%87,792
Nov 2, 202630.8031.2529.0230.7330.731.75%66,274
Oct 30, 202630.1930.2129.0030.2030.204.93%232,575
Oct 29, 202628.7528.7827.0028.7828.785.00%100,821
Oct 28, 202627.4127.4127.4127.4127.414.98%123,777
Oct 27, 202626.1126.1126.1126.1126.114.99%279
Oct 26, 202624.7524.8724.1624.8724.874.98%8,762
Oct 23, 202623.0124.7023.0123.6923.690.42%17,652
Oct 22, 202622.8123.9922.5023.5923.591.33%10,593
Oct 21, 202624.7524.7523.0323.2823.28-3.96%35,488
Oct 19, 202625.0125.2424.1724.2424.24-4.72%32,848
Oct 16, 202624.1226.1824.1225.4425.441.84%32,614
Oct 15, 202625.0025.8924.5324.9824.980.04%13,208
Oct 14, 202625.1126.5024.7824.9724.97-4.26%13,060
Oct 13, 202626.8826.8825.5526.0826.081.60%22,217
Oct 12, 202625.4925.8024.6025.6725.674.43%34,733
Oct 9, 202624.2324.9423.2524.5824.583.32%48,567
Oct 8, 202622.9923.8821.8423.7923.794.57%14,279
Oct 7, 202622.7523.9421.9022.7522.75-1.22%17,984
Oct 6, 202624.4624.4622.7023.0323.03-3.60%15,679
Oct 5, 202623.2924.1122.5623.8923.894.01%120,729
Oct 1, 202621.9123.0021.9122.9722.974.84%122,547
Sep 30, 202621.9121.9121.9121.9121.914.98%73,334
Sep 29, 202619.8820.8719.5820.8720.874.98%67,773
Sep 28, 202619.6019.9419.5319.8819.883.27%10,884
Sep 25, 202618.9119.2518.9119.2519.25-1.23%17,497
Sep 24, 202619.4119.4919.3919.4919.490.52%600
Sep 23, 202619.0319.6519.0319.3919.390.99%11,118
Sep 22, 202619.4019.4819.0819.2019.20-1.54%3,532
Sep 21, 202619.6019.6919.0319.5019.501.30%3,915
Sep 18, 202619.9019.9919.2119.2519.25-1.28%7,381
Sep 17, 202619.1020.4619.1019.5019.500.05%26,215
Sep 16, 202619.8019.8019.0219.4919.490.10%8,255
Sep 15, 202619.5319.9819.2619.4719.47-1.47%8,150
Sep 11, 202619.9019.9419.5019.7619.762.70%8,117
Sep 10, 202619.9519.9519.2419.2419.24-0.41%13,918
Sep 9, 202620.2020.2019.3219.3219.32-2.72%3,675
Sep 8, 202619.8420.2519.4619.8619.860.10%18,628
Sep 7, 202619.1120.1419.1119.8419.84-0.15%8,652
Sep 4, 202620.7520.7919.4519.8719.87-0.30%15,709
Sep 3, 202619.6019.9719.5019.9319.933.37%17,186
Sep 2, 202619.4619.8019.1619.2819.28-3.02%9,886