Unifinz Capital India Limited (BOM:541358)
India · Delayed Price · Currency is INR 127.00
+0.35 (0.28%)
At close: Jul 10, 2026
Unifinz Capital India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 127.00 | 127.50 | 127.00 | 127.00 | 127.00 | 0.28% | 37,726 |
| Jul 9, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 4.97% | 51,874 |
| Jul 8, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 4.96% | 35,723 |
| Jul 7, 2026 | 112.00 | 114.95 | 112.00 | 114.95 | 114.95 | 4.98% | 16,369 |
| Jul 6, 2026 | 106.05 | 109.50 | 106.05 | 109.50 | 109.50 | 3.30% | 9,828 |
| Jul 3, 2026 | 105.00 | 106.00 | 104.90 | 106.00 | 106.00 | 3.87% | 9,403 |
| Jul 2, 2026 | 102.05 | 102.50 | 102.05 | 102.05 | 102.05 | 0.05% | 4,079 |
| Jul 1, 2026 | 101.45 | 102.00 | 101.00 | 102.00 | 102.00 | - | 7,140 |
| Jun 30, 2026 | 102.00 | 102.00 | 101.60 | 102.00 | 102.00 | 0.49% | 8,124 |
| Jun 29, 2026 | 100.50 | 101.50 | 100.50 | 101.50 | 101.50 | -0.48% | 9,649 |
| Jun 25, 2026 | 104.00 | 104.00 | 100.71 | 101.99 | 101.99 | -2.68% | 4,842 |
| Jun 24, 2026 | 104.80 | 104.80 | 101.03 | 104.80 | 104.80 | 4.80% | 16,267 |
| Jun 23, 2026 | 103.50 | 104.00 | 100.00 | 100.00 | 100.00 | 0.25% | 5,808 |
| Jun 22, 2026 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 5.00% | 222,890 |
| Jun 19, 2026 | 95.50 | 105.00 | 95.00 | 95.00 | 95.00 | -5.00% | 335,466 |
| Jun 18, 2026 | 108.76 | 108.76 | 100.00 | 100.00 | 100.00 | -3.47% | 514,852 |
| Jun 17, 2026 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | 5.00% | 236,071 |
| Jun 16, 2026 | 94.01 | 98.66 | 94.01 | 98.66 | 98.66 | 4.99% | 249,024 |
| Jun 15, 2026 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 4.99% | 243,802 |
| Jun 12, 2026 | 89.50 | 89.50 | 89.49 | 89.50 | 89.50 | 5.00% | 332,732 |
| Jun 11, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 4.99% | 2,352 |
| Jun 10, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 10.00% | 129 |
| Jun 9, 2026 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 10.00% | 130 |
| Jun 8, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 10.00% | 210,317 |
| Jun 5, 2026 | 80.30 | 90.50 | 61.00 | 61.00 | 61.00 | -19.86% | 46,981 |
| Jun 4, 2026 | 95.00 | 95.01 | 76.12 | 76.12 | 76.12 | -18.37% | 13,957 |
| Jun 3, 2026 | 98.90 | 98.90 | 93.25 | 93.25 | 93.25 | -2.86% | 4,103 |
| Jun 2, 2026 | 94.01 | 97.00 | 94.01 | 96.00 | 96.00 | 3.23% | 6,174 |
| Jun 1, 2026 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | -4.12% | 3,688 |
| May 29, 2026 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | -0.97% | 6,662 |
| 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 |