Yunik Managing Advisors Limited (BOM:533149)
India · Delayed Price · Currency is INR 7.62
+0.50 (7.02%)
At close: Aug 7, 2026
Yunik Managing Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |