Yunik Managing Advisors Limited (BOM:533149)
India · Delayed Price · Currency is INR 8.41
+1.20 (16.64%)
At close: May 12, 2026
Yunik Managing Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.25 | 8.41 | 7.25 | 8.41 | 8.41 | 16.64% | 130 |
| May 11, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -9.88% | 5 |
| May 8, 2026 | 7.26 | 8.00 | 7.26 | 8.00 | 8.00 | - | 174 |
| May 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | 12 |
| May 6, 2026 | 7.51 | 8.75 | 7.51 | 7.65 | 7.65 | -12.57% | 88 |
| May 5, 2026 | 8.59 | 8.75 | 8.59 | 8.75 | 8.75 | 1.86% | 10,601 |
| May 4, 2026 | 8.75 | 8.75 | 7.25 | 8.59 | 8.59 | -1.83% | 113 |
| Apr 30, 2026 | 8.93 | 8.93 | 8.75 | 8.75 | 8.75 | 16.51% | 39 |
| Apr 29, 2026 | 7.50 | 8.39 | 7.50 | 7.51 | 7.51 | -11.33% | 1,143 |
| Apr 28, 2026 | 7.50 | 8.47 | 7.50 | 8.47 | 8.47 | 12.93% | 200 |
| Apr 27, 2026 | 6.10 | 8.79 | 6.10 | 7.50 | 7.50 | -0.66% | 227 |
| Apr 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% | 114 |
| Apr 23, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -4.41% | 562 |
| Apr 22, 2026 | 7.95 | 7.95 | 7.93 | 7.93 | 7.93 | -0.25% | 1,387 |
| Apr 21, 2026 | 8.13 | 8.13 | 7.95 | 7.95 | 7.95 | 6.00% | 156 |
| Apr 20, 2026 | 8.00 | 8.00 | 6.62 | 7.50 | 7.50 | -7.64% | 6,438 |
| Apr 17, 2026 | 9.32 | 9.32 | 8.12 | 8.12 | 8.12 | -12.97% | 1,175 |
| Apr 16, 2026 | 9.49 | 9.49 | 9.33 | 9.33 | 9.33 | 13.23% | 1,550 |
| Apr 15, 2026 | 7.60 | 8.24 | 7.60 | 8.24 | 8.24 | - | 124 |
| Apr 13, 2026 | 7.99 | 8.24 | 7.99 | 8.24 | 8.24 | 19.42% | 11,269 |
| Apr 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.37% | 781 |
| Apr 9, 2026 | 6.71 | 6.99 | 6.71 | 6.74 | 6.74 | 0.45% | 1,635 |
| Apr 8, 2026 | 6.99 | 6.99 | 6.15 | 6.71 | 6.71 | -0.15% | 1,709 |
| Apr 7, 2026 | 6.08 | 6.79 | 6.08 | 6.72 | 6.72 | 10.53% | 1,130 |
| Apr 6, 2026 | 6.80 | 6.80 | 6.02 | 6.08 | 6.08 | -11.76% | 1,723 |
| Apr 2, 2026 | 6.99 | 6.99 | 6.69 | 6.89 | 6.89 | 8.16% | 2,107 |
| Apr 1, 2026 | 6.31 | 6.37 | 5.56 | 6.37 | 6.37 | 19.96% | 11,818 |
| Mar 30, 2026 | 6.85 | 6.85 | 5.10 | 5.31 | 5.31 | -8.29% | 15,517 |
| Mar 27, 2026 | 6.21 | 6.21 | 5.53 | 5.79 | 5.79 | -5.55% | 11,579 |
| Mar 25, 2026 | 6.08 | 6.85 | 5.90 | 6.13 | 6.13 | 1.66% | 154,703 |
| Mar 24, 2026 | 6.23 | 6.23 | 6.00 | 6.03 | 6.03 | - | 39,440 |
| Mar 23, 2026 | 6.20 | 6.30 | 6.00 | 6.03 | 6.03 | -2.58% | 58,632 |
| Mar 20, 2026 | 6.10 | 6.49 | 6.00 | 6.19 | 6.19 | -0.96% | 66,463 |
| Mar 19, 2026 | 6.51 | 6.51 | 6.20 | 6.25 | 6.25 | -3.85% | 19,360 |
| Mar 18, 2026 | 6.75 | 6.75 | 6.10 | 6.50 | 6.50 | -0.31% | 72,694 |
| Mar 17, 2026 | 7.27 | 7.32 | 6.23 | 6.52 | 6.52 | -4.54% | 6,535 |
| Mar 16, 2026 | 7.44 | 7.44 | 6.11 | 6.83 | 6.83 | 6.89% | 3,998 |
| Mar 13, 2026 | 6.90 | 7.82 | 6.28 | 6.39 | 6.39 | -10.75% | 4,239 |
| Mar 12, 2026 | 8.94 | 8.94 | 7.09 | 7.16 | 7.16 | -9.25% | 1,000 |
| Mar 11, 2026 | 7.00 | 7.90 | 7.00 | 7.89 | 7.89 | 13.85% | 811 |
| Mar 10, 2026 | 8.28 | 8.28 | 6.69 | 6.93 | 6.93 | -9.06% | 703 |
| Mar 9, 2026 | 7.32 | 8.00 | 6.56 | 7.62 | 7.62 | 2.01% | 620 |
| 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 |