Yunik Managing Advisors Limited (BOM:533149)
India · Delayed Price · Currency is INR 6.70
+0.05 (0.75%)
At close: Jul 13, 2026
Yunik Managing Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 9.77% | 5,152 |
| Jun 24, 2026 | 6.51 | 7.29 | 6.51 | 6.65 | 6.65 | - | 7,944 |
| Jun 23, 2026 | 6.51 | 7.30 | 6.51 | 6.65 | 6.65 | -5.00% | 5,881 |
| Jun 22, 2026 | 7.00 | 7.40 | 6.30 | 7.00 | 7.00 | - | 10,567 |
| Jun 19, 2026 | 7.32 | 7.32 | 6.70 | 7.00 | 7.00 | -4.37% | 411 |
| Jun 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.41% | 508 |
| Jun 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 8.09% | 522 |
| Jun 16, 2026 | 7.00 | 7.40 | 6.70 | 6.80 | 6.80 | -8.11% | 454 |
| Jun 15, 2026 | 7.50 | 7.50 | 6.73 | 7.40 | 7.40 | -0.67% | 3,127 |
| Jun 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 681 |
| Jun 11, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 6.28% | 1,537 |
| Jun 10, 2026 | 6.81 | 7.01 | 6.81 | 7.01 | 7.01 | 3.85% | 142 |
| Jun 9, 2026 | 7.34 | 7.89 | 6.61 | 6.75 | 6.75 | -8.04% | 354 |
| Jun 8, 2026 | 7.51 | 7.51 | 7.34 | 7.34 | 7.34 | -9.94% | 1,706 |
| Jun 5, 2026 | 7.50 | 8.19 | 7.50 | 8.15 | 8.15 | 8.67% | 773 |
| Jun 4, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 2.74% | 354 |
| Jun 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 11 |
| Jun 2, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 3.55% | 2,811 |
| Jun 1, 2026 | 8.30 | 8.30 | 7.05 | 7.05 | 7.05 | -15.06% | 655 |
| May 29, 2026 | 8.00 | 8.80 | 8.00 | 8.30 | 8.30 | 3.75% | 831 |
| May 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 379 |
| May 26, 2026 | 7.25 | 7.95 | 7.20 | 7.95 | 7.95 | 11.66% | 2,261 |
| May 25, 2026 | 7.12 | 7.90 | 7.12 | 7.12 | 7.12 | -9.87% | 2,529 |
| May 22, 2026 | 7.96 | 7.96 | 7.90 | 7.90 | 7.90 | -1.25% | 158 |
| May 21, 2026 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -13.04% | 5,258 |
| May 20, 2026 | 8.45 | 9.28 | 8.30 | 9.20 | 9.20 | 8.88% | 1,813 |
| May 19, 2026 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -3.43% | 12 |
| May 18, 2026 | 8.93 | 8.93 | 8.75 | 8.75 | 8.75 | -2.13% | 20 |
| May 15, 2026 | 7.00 | 9.00 | 7.00 | 8.94 | 8.94 | 11.75% | 2,382 |
| May 14, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | 4.99% | 2,529 |
| May 13, 2026 | 9.49 | 9.49 | 7.12 | 7.62 | 7.62 | -9.39% | 875 |
| 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 |