Unifinz Capital India Limited (BOM:541358)
India · Delayed Price · Currency is INR 100.00
-3.00 (-2.91%)
At close: Apr 16, 2026
Unifinz Capital India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.44% | 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 |
| Mar 11, 2026 | 96.50 | 96.50 | 92.02 | 92.05 | 91.56 | -4.61% | 449 |
| Mar 10, 2026 | 97.90 | 97.90 | 91.90 | 96.50 | 95.98 | 12.21% | 3,753 |
| Mar 9, 2026 | 90.57 | 90.57 | 86.00 | 86.00 | 85.54 | -6.00% | 1,896 |
| Mar 6, 2026 | 94.98 | 94.98 | 91.49 | 91.49 | 91.00 | 0.03% | 804 |
| Mar 5, 2026 | 90.51 | 91.46 | 90.51 | 91.46 | 90.97 | -1.66% | 4,251 |
| Mar 4, 2026 | 92.01 | 93.00 | 92.01 | 93.00 | 92.50 | 1.09% | 981 |
| Mar 2, 2026 | 92.00 | 92.00 | 91.54 | 92.00 | 91.51 | -3.16% | 2,751 |
| Feb 27, 2026 | 98.75 | 98.75 | 95.00 | 95.00 | 94.49 | - | 3,187 |
| Feb 26, 2026 | 96.02 | 96.02 | 95.00 | 95.00 | 94.49 | -0.84% | 3,454 |
| Feb 25, 2026 | 97.00 | 97.89 | 95.80 | 95.80 | 95.29 | -1.22% | 2,589 |
| Feb 24, 2026 | 96.50 | 96.98 | 96.49 | 96.98 | 96.46 | -0.01% | 5,957 |
| Feb 23, 2026 | 96.99 | 96.99 | 96.60 | 96.99 | 96.47 | -0.03% | 5,096 |
| Feb 20, 2026 | 95.26 | 99.99 | 95.26 | 97.02 | 96.50 | -3.94% | 655 |
| Feb 19, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 100.46 | 8.60% | 85,332 |
| Feb 18, 2026 | 93.50 | 93.99 | 93.00 | 93.00 | 92.50 | 1.09% | 5,762 |
| Feb 17, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 91.51 | -3.66% | 4,807 |
| Feb 16, 2026 | 95.49 | 95.50 | 95.05 | 95.50 | 94.99 | -0.10% | 1,833 |
| Feb 13, 2026 | 96.00 | 96.00 | 95.00 | 95.60 | 95.09 | -1.44% | 9,502 |
| Feb 12, 2026 | 98.55 | 98.55 | 97.00 | 97.00 | 96.48 | -1.08% | 2,728 |
| Feb 11, 2026 | 100.00 | 100.30 | 98.03 | 98.06 | 97.54 | -0.95% | 2,567 |
| Feb 10, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 98.47 | - | 7,172 |
| Feb 9, 2026 | 100.00 | 103.50 | 99.00 | 99.00 | 98.47 | 1.02% | 134,792 |
| Feb 6, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 97.48 | -4.95% | 7,126 |
| Feb 5, 2026 | 101.72 | 104.90 | 101.72 | 103.10 | 102.55 | 1.08% | 81,220 |
| Feb 4, 2026 | 102.00 | 102.00 | 101.01 | 102.00 | 101.46 | - | 9,164 |
| Feb 3, 2026 | 102.00 | 104.00 | 95.10 | 102.00 | 101.46 | 3.03% | 60,398 |
| Feb 2, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 98.47 | -1.00% | 553 |
| Feb 1, 2026 | 98.99 | 100.00 | 98.99 | 100.00 | 99.47 | 5.26% | 3,277 |