Yunik Managing Advisors Limited (BOM:533149)
India · Delayed Price · Currency is INR 6.36
+0.52 (8.90%)
At close: Sep 3, 2026
Yunik Managing Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 6.11 | 7.09 | 6.11 | 6.82 | 6.82 | 5.74% | 10,687 |
| Aug 4, 2026 | 7.38 | 7.38 | 6.24 | 6.45 | 6.45 | -3.87% | 838 |
| Aug 3, 2026 | 6.14 | 6.75 | 6.06 | 6.71 | 6.71 | 8.75% | 3,599 |
| Jul 31, 2026 | 6.67 | 6.67 | 5.64 | 6.17 | 6.17 | 1.15% | 198 |
| Jul 30, 2026 | 5.77 | 6.65 | 5.77 | 6.10 | 6.10 | - | 163 |
| Jul 29, 2026 | 6.20 | 6.72 | 6.03 | 6.10 | 6.10 | -0.16% | 4,758 |
| Jul 28, 2026 | 5.80 | 6.86 | 5.80 | 6.11 | 6.11 | -2.08% | 5,735 |
| Jul 27, 2026 | 5.61 | 6.42 | 5.61 | 6.24 | 6.24 | 6.12% | 86 |
| Jul 24, 2026 | 5.88 | 6.33 | 5.88 | 5.88 | 5.88 | - | 278 |
| Jul 23, 2026 | 5.47 | 5.90 | 5.13 | 5.88 | 5.88 | 7.89% | 11,132 |
| Jul 22, 2026 | 6.05 | 6.05 | 5.45 | 5.45 | 5.45 | -7.31% | 26,727 |
| Jul 21, 2026 | 6.48 | 6.48 | 5.56 | 5.88 | 5.88 | -1.51% | 2,120 |
| Jul 20, 2026 | 6.35 | 6.35 | 5.97 | 5.97 | 5.97 | -0.50% | 392 |
| Jul 17, 2026 | 6.01 | 6.01 | 5.57 | 6.00 | 6.00 | 0.17% | 4,473 |
| Jul 16, 2026 | 5.93 | 6.29 | 5.93 | 5.99 | 5.99 | -0.99% | 4,470 |
| Jul 15, 2026 | 7.20 | 7.20 | 5.95 | 6.05 | 6.05 | -8.47% | 16,430 |
| Jul 14, 2026 | 6.25 | 7.33 | 6.25 | 6.61 | 6.61 | -1.34% | 846 |
| Jul 13, 2026 | 6.99 | 7.25 | 6.60 | 6.70 | 6.70 | 0.75% | 12,489 |
| Jul 10, 2026 | 7.10 | 7.10 | 6.62 | 6.65 | 6.65 | -4.45% | 569 |
| Jul 9, 2026 | 7.10 | 7.10 | 6.45 | 6.96 | 6.96 | 2.50% | 1,028 |
| Jul 8, 2026 | 6.94 | 6.94 | 6.36 | 6.79 | 6.79 | 6.76% | 2,001 |
| Jul 7, 2026 | 6.51 | 6.51 | 6.36 | 6.36 | 6.36 | -9.27% | 1,906 |
| Jul 6, 2026 | 6.75 | 8.09 | 6.75 | 7.01 | 7.01 | -6.41% | 1,712 |
| Jul 3, 2026 | 6.95 | 7.50 | 6.33 | 7.49 | 7.49 | 7.46% | 2,152 |
| Jul 2, 2026 | 7.17 | 7.17 | 6.97 | 6.97 | 6.97 | -2.79% | 54 |
| Jul 1, 2026 | 7.20 | 7.20 | 7.17 | 7.17 | 7.17 | -8.89% | 577 |
| Jun 30, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 922 |
| Jun 29, 2026 | 7.30 | 8.00 | 7.30 | 7.87 | 7.87 | 7.81% | 5,417 |