Yunik Managing Advisors Limited (BOM:533149)
India · Delayed Price · Currency is INR 7.47
+0.77 (11.49%)
At close: Mar 6, 2026
Yunik Managing Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.16 | 7.47 | 6.56 | 7.47 | 7.47 | 11.49% | 2,350 |
| Mar 5, 2026 | 6.70 | 7.13 | 6.70 | 6.70 | 6.70 | 1.52% | 2,239 |
| Mar 4, 2026 | 6.85 | 7.05 | 6.51 | 6.60 | 6.60 | 1.54% | 4,095 |
| Mar 2, 2026 | 6.99 | 7.15 | 6.50 | 6.50 | 6.50 | -5.25% | 2,351 |
| Feb 27, 2026 | 6.56 | 6.99 | 6.50 | 6.86 | 6.86 | 6.19% | 478 |
| Feb 26, 2026 | 7.20 | 7.73 | 6.10 | 6.46 | 6.46 | -3.58% | 7,357 |
| Feb 25, 2026 | 6.01 | 6.90 | 6.01 | 6.70 | 6.70 | 7.89% | 2,145 |
| Feb 24, 2026 | 7.00 | 7.00 | 6.00 | 6.21 | 6.21 | -13.63% | 48,390 |
| Feb 23, 2026 | 7.37 | 7.69 | 7.00 | 7.19 | 7.19 | -2.44% | 376 |
| Feb 20, 2026 | 6.99 | 7.38 | 6.85 | 7.37 | 7.37 | 5.14% | 1,574 |
| Feb 19, 2026 | 7.03 | 7.70 | 6.65 | 7.01 | 7.01 | -1.82% | 3,322 |
| Feb 18, 2026 | 7.15 | 7.45 | 6.69 | 7.14 | 7.14 | 0.28% | 2,066 |
| Feb 17, 2026 | 7.42 | 7.50 | 7.05 | 7.12 | 7.12 | -6.56% | 1,353 |
| Feb 16, 2026 | 7.42 | 7.85 | 7.35 | 7.62 | 7.62 | 1.60% | 309 |
| Feb 13, 2026 | 8.62 | 8.62 | 7.03 | 7.50 | 7.50 | -11.24% | 13,510 |
| Feb 12, 2026 | 9.40 | 9.40 | 8.13 | 8.45 | 8.45 | 6.56% | 4,106 |
| Feb 11, 2026 | 8.30 | 8.30 | 7.29 | 7.93 | 7.93 | 8.19% | 2,609 |
| Feb 10, 2026 | 7.00 | 7.89 | 6.90 | 7.33 | 7.33 | 1.24% | 1,639 |
| Feb 9, 2026 | 6.91 | 7.84 | 6.91 | 7.24 | 7.24 | 2.70% | 26,112 |
| Feb 6, 2026 | 7.78 | 7.78 | 6.99 | 7.05 | 7.05 | -7.48% | 8,133 |
| Feb 5, 2026 | 7.98 | 7.98 | 6.72 | 7.62 | 7.62 | 4.67% | 2,033 |
| Feb 4, 2026 | 7.24 | 7.78 | 7.24 | 7.28 | 7.28 | 0.41% | 2,427 |
| Feb 3, 2026 | 7.95 | 8.52 | 7.20 | 7.25 | 7.25 | 1.97% | 7,892 |
| Feb 2, 2026 | 7.50 | 7.90 | 7.00 | 7.11 | 7.11 | -1.25% | 6,680 |
| Feb 1, 2026 | 7.47 | 7.90 | 6.90 | 7.20 | 7.20 | -3.61% | 4,733 |
| Jan 30, 2026 | 7.79 | 7.79 | 7.02 | 7.47 | 7.47 | 8.73% | 1,188 |
| Jan 29, 2026 | 7.30 | 7.30 | 6.69 | 6.87 | 6.87 | -8.16% | 223 |
| Jan 28, 2026 | 6.80 | 7.70 | 6.80 | 7.48 | 7.48 | 12.14% | 2,464 |
| Jan 27, 2026 | 7.55 | 7.80 | 6.60 | 6.67 | 6.67 | -6.32% | 7,169 |
| Jan 23, 2026 | 8.38 | 8.38 | 6.91 | 7.12 | 7.12 | -3.00% | 11,015 |
| Jan 22, 2026 | 6.97 | 7.84 | 6.27 | 7.34 | 7.34 | 5.31% | 3,497 |
| Jan 21, 2026 | 9.05 | 9.05 | 6.65 | 6.97 | 6.97 | -8.17% | 55,459 |
| Jan 20, 2026 | 7.30 | 7.59 | 7.29 | 7.59 | 7.59 | 19.91% | 21,773 |
| Jan 19, 2026 | 7.50 | 7.50 | 6.23 | 6.33 | 6.33 | -8.26% | 2,167 |
| Jan 16, 2026 | 6.65 | 7.42 | 6.65 | 6.90 | 6.90 | 4.23% | 1,527 |
| Jan 14, 2026 | 6.70 | 7.49 | 6.62 | 6.62 | 6.62 | 0.46% | 283 |
| Jan 13, 2026 | 6.51 | 7.85 | 6.22 | 6.59 | 6.59 | -11.78% | 4,062 |
| Jan 12, 2026 | 7.99 | 7.99 | 6.65 | 7.47 | 7.47 | 6.71% | 2,841 |
| Jan 9, 2026 | 7.63 | 7.63 | 6.80 | 7.00 | 7.00 | -8.50% | 1,960 |
| Jan 8, 2026 | 7.28 | 7.85 | 6.75 | 7.65 | 7.65 | 5.08% | 695 |
| Jan 7, 2026 | 7.28 | 7.28 | 6.83 | 7.28 | 7.28 | -0.14% | 191 |
| Jan 6, 2026 | 7.74 | 7.74 | 6.11 | 7.29 | 7.29 | 6.11% | 4,971 |
| Jan 5, 2026 | 6.65 | 7.49 | 6.65 | 6.87 | 6.87 | -2.41% | 2,557 |
| Jan 2, 2026 | 7.63 | 7.85 | 7.00 | 7.04 | 7.04 | -7.73% | 6,966 |
| Jan 1, 2026 | 7.50 | 8.47 | 7.50 | 7.63 | 7.63 | -3.90% | 211 |
| Dec 31, 2025 | 8.01 | 8.01 | 7.94 | 7.94 | 7.94 | -0.50% | 56 |
| Dec 30, 2025 | 7.50 | 8.29 | 7.22 | 7.98 | 7.98 | 6.40% | 1,456 |
| Dec 29, 2025 | 7.50 | 7.93 | 7.50 | 7.50 | 7.50 | -5.66% | 256 |
| Dec 26, 2025 | 7.33 | 8.00 | 7.33 | 7.95 | 7.95 | -0.38% | 504 |
| Dec 24, 2025 | 8.25 | 8.25 | 7.32 | 7.98 | 7.98 | -0.13% | 1,937 |