Yunik Managing Advisors Limited (BOM:533149)
India · Delayed Price · Currency is INR 4.500
-0.040 (-0.88%)
At close: Oct 19, 2026
Yunik Managing Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.56 | 4.80 | 4.01 | 4.50 | 4.50 | -0.88% | 1,618 |
| Oct 16, 2026 | 4.75 | 4.80 | 4.54 | 4.54 | 4.54 | 0.44% | 372 |
| Oct 15, 2026 | 4.84 | 4.84 | 4.30 | 4.52 | 4.52 | -6.61% | 3,282 |
| Oct 13, 2026 | 4.85 | 4.85 | 4.25 | 4.84 | 4.84 | -0.21% | 3,255 |
| Oct 12, 2026 | 5.30 | 5.30 | 4.85 | 4.85 | 4.85 | -5.83% | 526 |
| Oct 9, 2026 | 5.24 | 5.24 | 4.75 | 5.15 | 5.15 | 0.59% | 3,048 |
| Oct 8, 2026 | 5.40 | 5.40 | 4.78 | 5.12 | 5.12 | 2.40% | 4,432 |
| Oct 7, 2026 | 5.24 | 5.24 | 4.52 | 5.00 | 5.00 | - | 5,552 |
| Oct 6, 2026 | 5.30 | 5.30 | 4.60 | 5.00 | 5.00 | 4.60% | 4,463 |
| Oct 5, 2026 | 5.65 | 5.65 | 4.74 | 4.78 | 4.78 | -11.48% | 31,431 |
| Oct 1, 2026 | 6.00 | 6.80 | 5.12 | 5.40 | 5.40 | -6.41% | 41,362 |
| Sep 30, 2026 | 6.28 | 6.88 | 5.70 | 5.77 | 5.77 | -8.12% | 15,941 |
| Sep 29, 2026 | 5.79 | 6.40 | 5.40 | 6.28 | 6.28 | 8.46% | 3,529 |
| Sep 28, 2026 | 5.94 | 5.94 | 5.51 | 5.79 | 5.79 | -3.18% | 199 |
| Sep 25, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 270 |
| Sep 24, 2026 | 6.19 | 6.19 | 5.47 | 5.98 | 5.98 | 6.98% | 308 |
| Sep 23, 2026 | 5.49 | 5.90 | 5.49 | 5.59 | 5.59 | -4.93% | 1,422 |
| Sep 22, 2026 | 5.91 | 5.95 | 5.74 | 5.88 | 5.88 | 2.44% | 703 |
| Sep 21, 2026 | 5.60 | 5.74 | 5.40 | 5.74 | 5.74 | -0.17% | 444 |
| Sep 18, 2026 | 6.10 | 6.10 | 5.40 | 5.75 | 5.75 | 0.88% | 347 |
| Sep 17, 2026 | 5.90 | 5.90 | 5.50 | 5.70 | 5.70 | -3.06% | 1,272 |
| Sep 16, 2026 | 5.65 | 6.00 | 5.42 | 5.88 | 5.88 | 7.89% | 6,955 |
| Sep 15, 2026 | 6.29 | 6.29 | 5.00 | 5.45 | 5.45 | -3.54% | 19,514 |
| Sep 11, 2026 | 6.28 | 6.28 | 5.65 | 5.65 | 5.65 | -9.60% | 2,132 |
| Sep 10, 2026 | 5.75 | 6.25 | 5.52 | 6.25 | 6.25 | 10.82% | 3,870 |
| Sep 9, 2026 | 6.00 | 6.69 | 5.15 | 5.64 | 5.64 | -3.75% | 26,286 |
| Sep 8, 2026 | 6.75 | 6.98 | 5.59 | 5.86 | 5.86 | -0.68% | 18,005 |
| Sep 7, 2026 | 6.39 | 6.39 | 5.75 | 5.90 | 5.90 | -6.79% | 3,892 |
| Sep 4, 2026 | 5.90 | 6.66 | 5.90 | 6.33 | 6.33 | -0.47% | 2,163 |
| Sep 3, 2026 | 6.00 | 6.40 | 5.71 | 6.36 | 6.36 | 8.90% | 774 |
| Sep 2, 2026 | 6.98 | 6.98 | 5.70 | 5.84 | 5.84 | -6.41% | 8,551 |
| Sep 1, 2026 | 6.64 | 7.00 | 6.16 | 6.24 | 6.24 | -4.29% | 7,791 |
| Aug 31, 2026 | 6.90 | 6.90 | 6.32 | 6.52 | 6.52 | -5.51% | 2,188 |
| Aug 28, 2026 | 6.25 | 6.99 | 5.81 | 6.90 | 6.90 | 10.93% | 3,009 |
| Aug 27, 2026 | 5.80 | 6.31 | 5.65 | 6.22 | 6.22 | 6.14% | 14,808 |
| Aug 26, 2026 | 6.11 | 6.11 | 5.80 | 5.86 | 5.86 | -6.09% | 2,896 |
| Aug 25, 2026 | 6.47 | 6.47 | 6.05 | 6.24 | 6.24 | -0.16% | 587 |
| Aug 24, 2026 | 5.97 | 6.40 | 5.97 | 6.25 | 6.25 | 0.32% | 1,279 |
| Aug 21, 2026 | 7.19 | 7.19 | 6.00 | 6.23 | 6.23 | - | 15,380 |
| Aug 20, 2026 | 6.90 | 6.90 | 6.10 | 6.23 | 6.23 | -7.57% | 6,170 |
| Aug 19, 2026 | 6.94 | 7.15 | 6.00 | 6.74 | 6.74 | 10.31% | 15,758 |
| Aug 18, 2026 | 6.00 | 6.69 | 5.85 | 6.11 | 6.11 | 4.62% | 6,578 |
| Aug 17, 2026 | 7.16 | 7.16 | 5.74 | 5.84 | 5.84 | -18.44% | 18,408 |
| Aug 14, 2026 | 7.49 | 7.49 | 7.00 | 7.16 | 7.16 | 2.29% | 352 |
| Aug 13, 2026 | 6.82 | 7.49 | 6.60 | 7.00 | 7.00 | 4.63% | 7,447 |
| Aug 12, 2026 | 6.90 | 7.48 | 6.26 | 6.69 | 6.69 | -1.04% | 3,900 |
| Aug 11, 2026 | 7.58 | 7.58 | 6.32 | 6.76 | 6.76 | -1.46% | 1,903 |
| Aug 10, 2026 | 7.62 | 8.95 | 6.59 | 6.86 | 6.86 | -9.97% | 30,125 |
| Aug 7, 2026 | 7.14 | 7.99 | 7.14 | 7.62 | 7.62 | 7.02% | 2,014 |
| Aug 6, 2026 | 7.49 | 7.49 | 6.35 | 7.12 | 7.12 | 4.40% | 16,220 |