Yunik Managing Advisors Limited (BOM:533149)
India · Delayed Price · Currency is INR 6.97
-0.62 (-8.17%)
At close: Jan 21, 2026
Yunik Managing Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 8.25 | 8.38 | 7.21 | 7.99 | 7.99 | 3.63% | 1,258 |
| Dec 22, 2025 | 8.50 | 8.50 | 7.03 | 7.71 | 7.71 | 0.13% | 5,164 |
| Dec 19, 2025 | 7.91 | 7.95 | 7.05 | 7.70 | 7.70 | -0.65% | 6,965 |
| Dec 18, 2025 | 8.43 | 8.43 | 7.70 | 7.75 | 7.75 | -1.27% | 1,590 |
| Dec 17, 2025 | 8.97 | 8.97 | 7.43 | 7.85 | 7.85 | -4.27% | 6,355 |
| Dec 16, 2025 | 8.20 | 8.77 | 7.58 | 8.20 | 8.20 | 0.49% | 6,172 |
| Dec 15, 2025 | 8.86 | 8.86 | 8.09 | 8.16 | 8.16 | -2.74% | 2,636 |
| Dec 12, 2025 | 8.10 | 8.81 | 8.00 | 8.39 | 8.39 | -5.20% | 3,824 |
| Dec 11, 2025 | 8.95 | 8.95 | 8.70 | 8.85 | 8.85 | 0.91% | 202 |
| Dec 10, 2025 | 8.55 | 8.77 | 8.05 | 8.77 | 8.77 | 8.94% | 69 |
| Dec 9, 2025 | 7.16 | 8.79 | 7.16 | 8.05 | 8.05 | -0.62% | 2,528 |
| Dec 8, 2025 | 8.36 | 9.42 | 8.00 | 8.10 | 8.10 | -3.57% | 8,710 |
| Dec 5, 2025 | 8.76 | 8.76 | 8.40 | 8.40 | 8.40 | -4.11% | 1,208 |
| Dec 4, 2025 | 9.41 | 9.41 | 8.71 | 8.76 | 8.76 | -6.51% | 4,286 |
| Dec 3, 2025 | 8.80 | 9.95 | 8.80 | 9.37 | 9.37 | 2.85% | 2,415 |
| Dec 2, 2025 | 9.99 | 9.99 | 8.62 | 9.11 | 9.11 | 1.22% | 8,865 |
| Dec 1, 2025 | 9.36 | 9.36 | 8.30 | 9.00 | 9.00 | 2.16% | 7,909 |
| Nov 28, 2025 | 8.81 | 9.25 | 8.30 | 8.81 | 8.81 | - | 3,950 |
| Nov 27, 2025 | 8.70 | 8.81 | 8.06 | 8.81 | 8.81 | 0.11% | 2,071 |
| Nov 26, 2025 | 8.29 | 8.80 | 8.23 | 8.80 | 8.80 | 6.67% | 679 |
| Nov 25, 2025 | 9.00 | 9.03 | 8.24 | 8.25 | 8.25 | -8.64% | 14,100 |
| Nov 24, 2025 | 9.15 | 9.15 | 9.00 | 9.03 | 9.03 | -4.04% | 5,885 |
| Nov 21, 2025 | 9.41 | 9.41 | 9.40 | 9.41 | 9.41 | -1.16% | 175 |
| Nov 20, 2025 | 9.20 | 9.99 | 9.15 | 9.52 | 9.52 | - | 5,665 |
| Nov 19, 2025 | 9.57 | 10.00 | 9.10 | 9.52 | 9.52 | -0.52% | 515 |
| Nov 18, 2025 | 9.64 | 10.44 | 9.47 | 9.57 | 9.57 | -0.73% | 2,288 |
| Nov 17, 2025 | 9.99 | 10.44 | 9.05 | 9.64 | 9.64 | -1.53% | 914 |
| Nov 14, 2025 | 9.51 | 9.79 | 9.35 | 9.79 | 9.79 | -1.61% | 1,494 |
| Nov 13, 2025 | 9.80 | 10.00 | 9.41 | 9.95 | 9.95 | 1.53% | 2,322 |