Unifinz Capital India Limited (BOM:541358)
India · Delayed Price · Currency is INR 109.00
+4.50 (4.31%)
At close: Jul 31, 2026
Unifinz Capital India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 104.50 | 109.00 | 104.35 | 109.00 | 109.00 | 4.31% | 11,887 |
| Jul 30, 2026 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 0.48% | 6,722 |
| Jul 29, 2026 | 107.00 | 107.00 | 103.50 | 104.00 | 104.00 | -2.89% | 5,236 |
| Jul 28, 2026 | 110.00 | 110.00 | 107.05 | 107.10 | 107.10 | -3.47% | 3,401 |
| Jul 27, 2026 | 114.90 | 114.90 | 110.95 | 110.95 | 110.95 | 0.86% | 1,458 |
| Jul 24, 2026 | 111.55 | 111.90 | 109.00 | 110.00 | 110.00 | -1.74% | 24,048 |
| Jul 23, 2026 | 110.00 | 112.00 | 110.00 | 111.95 | 111.95 | -2.35% | 13,628 |
| Jul 22, 2026 | 114.00 | 114.65 | 114.00 | 114.65 | 114.65 | -4.42% | 1,058 |
| Jul 21, 2026 | 113.90 | 120.00 | 113.90 | 119.95 | 119.95 | 0.08% | 20,362 |
| Jul 20, 2026 | 120.00 | 120.00 | 119.85 | 119.85 | 119.85 | -0.66% | 3,462 |
| Jul 17, 2026 | 121.10 | 125.00 | 120.65 | 120.65 | 120.65 | - | 2,814 |
| Jul 16, 2026 | 119.90 | 120.65 | 119.90 | 120.65 | 120.65 | - | 3,971 |
| Jul 15, 2026 | 114.95 | 120.65 | 114.95 | 120.65 | 120.65 | 4.96% | 4,726 |
| Jul 14, 2026 | 115.00 | 115.00 | 114.95 | 114.95 | 114.95 | -5.00% | 14,465 |
| Jul 13, 2026 | 126.80 | 126.80 | 120.65 | 121.00 | 121.00 | -4.72% | 14,178 |
| 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 |