Unifinz Capital India Limited (BOM:541358)
India · Delayed Price · Currency is INR 97.40
+2.40 (2.53%)
At close: May 26, 2026
Unifinz Capital India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 97.90 | 100.10 | 97.90 | 97.95 | 97.95 | 0.56% | 4,267 |
| May 26, 2026 | 96.06 | 97.40 | 96.06 | 97.40 | 97.40 | 2.53% | 644 |
| May 25, 2026 | 97.01 | 99.00 | 95.00 | 95.00 | 95.00 | -1.96% | 2,968 |
| May 22, 2026 | 96.01 | 99.90 | 96.00 | 96.90 | 96.90 | 1.36% | 1,219 |
| May 21, 2026 | 97.00 | 101.99 | 95.00 | 95.60 | 95.60 | 0.53% | 10,672 |
| May 20, 2026 | 98.98 | 98.98 | 95.00 | 95.10 | 95.10 | -3.92% | 1,718 |
| May 19, 2026 | 100.99 | 100.99 | 94.85 | 98.98 | 98.98 | 0.21% | 699 |
| May 18, 2026 | 108.70 | 108.70 | 98.77 | 98.77 | 98.77 | -2.21% | 5,107 |
| May 15, 2026 | 99.01 | 101.99 | 99.01 | 101.00 | 101.00 | -2.77% | 12,758 |
| May 14, 2026 | 103.89 | 103.89 | 102.10 | 103.88 | 103.88 | 2.85% | 5,345 |
| May 13, 2026 | 101.00 | 108.00 | 101.00 | 101.00 | 101.00 | - | 8,082 |
| May 12, 2026 | 100.55 | 102.00 | 100.55 | 101.00 | 101.00 | 1.00% | 6,482 |
| May 11, 2026 | 100.05 | 100.05 | 99.80 | 100.00 | 100.00 | -1.96% | 6,280 |
| May 8, 2026 | 102.00 | 102.89 | 102.00 | 102.00 | 102.00 | - | 2,049 |
| May 7, 2026 | 103.99 | 103.99 | 101.09 | 102.00 | 102.00 | -1.91% | 8,728 |
| May 6, 2026 | 104.00 | 105.00 | 103.99 | 103.99 | 103.99 | -0.01% | 102,861 |
| May 5, 2026 | 103.48 | 104.00 | 103.48 | 104.00 | 104.00 | - | 1,077 |
| May 4, 2026 | 100.00 | 104.00 | 99.95 | 104.00 | 104.00 | 4.00% | 214,294 |
| Apr 30, 2026 | 101.70 | 101.70 | 100.00 | 100.00 | 100.00 | -1.67% | 292 |
| Apr 29, 2026 | 101.00 | 102.00 | 101.00 | 101.70 | 101.70 | 1.70% | 545 |
| Apr 28, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -3.61% | 2,156 |
| Apr 27, 2026 | 103.50 | 103.75 | 103.01 | 103.75 | 103.75 | - | 10,050 |
| Apr 24, 2026 | 103.00 | 104.75 | 103.00 | 103.75 | 103.75 | 0.73% | 104,623 |
| Apr 23, 2026 | 102.01 | 104.00 | 102.01 | 103.00 | 103.00 | 2.86% | 55,421 |
| Apr 22, 2026 | 103.90 | 103.90 | 100.12 | 100.14 | 100.14 | -3.62% | 1,083 |
| Apr 21, 2026 | 103.98 | 103.98 | 103.90 | 103.90 | 103.90 | -0.10% | 72,631 |
| Apr 20, 2026 | 105.00 | 105.00 | 90.15 | 104.00 | 104.00 | - | 256,681 |
| Apr 17, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 4.00% | 271,308 |
| Apr 16, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 4,121 |
| Apr 15, 2026 | 96.10 | 104.00 | 96.10 | 103.00 | 103.00 | 7.18% | 110,662 |
| Apr 13, 2026 | 96.00 | 99.00 | 96.00 | 96.10 | 96.10 | -3.89% | 16,943 |
| Apr 10, 2026 | 90.02 | 99.99 | 90.02 | 99.99 | 99.99 | 12.34% | 7,593 |
| Apr 9, 2026 | 92.00 | 92.00 | 89.01 | 89.01 | 89.01 | -2.69% | 3,324 |
| Apr 8, 2026 | 89.00 | 91.48 | 89.00 | 91.47 | 91.47 | -0.36% | 17,122 |
| Apr 7, 2026 | 94.40 | 94.40 | 91.80 | 91.80 | 91.80 | -2.34% | 2,460 |
| Apr 6, 2026 | 94.00 | 94.00 | 93.58 | 94.00 | 94.00 | 0.98% | 2,709 |
| Apr 2, 2026 | 93.59 | 93.59 | 92.00 | 93.59 | 93.09 | - | 399 |
| Apr 1, 2026 | 91.99 | 93.70 | 91.90 | 93.59 | 93.09 | 10.11% | 1,836 |
| Mar 30, 2026 | 90.25 | 90.25 | 85.00 | 85.00 | 84.55 | -5.82% | 709 |
| Mar 27, 2026 | 91.60 | 91.60 | 90.25 | 90.25 | 89.77 | 1.40% | 4,693 |
| Mar 25, 2026 | 88.08 | 89.00 | 88.08 | 89.00 | 88.52 | 2.29% | 3,206 |
| Mar 24, 2026 | 90.98 | 90.98 | 87.01 | 87.01 | 86.55 | -2.00% | 1,161 |
| Mar 23, 2026 | 94.80 | 94.80 | 88.79 | 88.79 | 88.32 | -6.53% | 3,062 |
| Mar 20, 2026 | 93.86 | 94.99 | 93.86 | 94.99 | 94.48 | 1.20% | 7,053 |
| Mar 19, 2026 | 93.80 | 95.49 | 93.80 | 93.86 | 93.36 | -2.18% | 663 |
| Mar 18, 2026 | 94.80 | 95.98 | 91.97 | 95.95 | 95.44 | 1.21% | 215 |
| Mar 17, 2026 | 95.00 | 95.00 | 92.01 | 94.80 | 94.29 | 6.52% | 277 |
| Mar 16, 2026 | 87.10 | 91.94 | 87.10 | 89.00 | 88.52 | -3.31% | 57,186 |
| Mar 13, 2026 | 94.41 | 94.41 | 92.01 | 92.05 | 91.56 | -4.11% | 216 |
| Mar 12, 2026 | 91.59 | 98.00 | 91.59 | 96.00 | 95.49 | 4.29% | 328 |