Unifinz Capital India Limited (BOM:541358)
India · Delayed Price · Currency is INR 102.85
-0.10 (-0.10%)
At close: Oct 1, 2026
Unifinz Capital India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 102.95 | 103.00 | 102.85 | 102.85 | 102.85 | -0.10% | 1,959 |
| Sep 30, 2026 | 105.95 | 105.95 | 102.95 | 102.95 | 102.95 | 1.93% | 1,789 |
| Sep 29, 2026 | 100.50 | 101.00 | 100.50 | 101.00 | 101.00 | -0.49% | 4,424 |
| Sep 28, 2026 | 101.50 | 101.50 | 101.00 | 101.50 | 101.50 | 0.50% | 9,671 |
| Sep 25, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.20% | 4,121 |
| Sep 24, 2026 | 105.00 | 105.00 | 99.80 | 99.80 | 99.80 | -4.95% | 1,697 |
| Sep 23, 2026 | 105.90 | 105.90 | 96.00 | 105.00 | 105.00 | 3.96% | 4,588 |
| Sep 22, 2026 | 100.95 | 102.00 | 100.95 | 101.00 | 101.00 | -0.39% | 4,252 |
| Sep 21, 2026 | 102.00 | 102.00 | 99.00 | 101.40 | 101.40 | -0.59% | 2,341 |
| Sep 18, 2026 | 100.00 | 102.95 | 100.00 | 102.00 | 102.00 | 2.00% | 747 |
| Sep 17, 2026 | 100.90 | 100.90 | 100.00 | 100.00 | 100.00 | -0.89% | 4,549 |
| Sep 16, 2026 | 102.00 | 102.00 | 100.90 | 100.90 | 100.90 | -1.08% | 2,507 |
| Sep 15, 2026 | 102.90 | 102.90 | 102.00 | 102.00 | 102.00 | -0.87% | 22 |
| Sep 11, 2026 | 103.00 | 103.00 | 99.00 | 102.90 | 102.90 | -0.10% | 2,231 |
| Sep 10, 2026 | 103.10 | 103.10 | 103.00 | 103.00 | 103.00 | -0.10% | 3,212 |
| Sep 9, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 0.10% | 6,260 |
| Sep 8, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 1,816 |
| Sep 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 2,214 |
| Sep 4, 2026 | 103.00 | 103.05 | 103.00 | 103.00 | 103.00 | -4.63% | 3,503 |
| Sep 3, 2026 | 110.35 | 110.35 | 108.00 | 108.00 | 108.00 | 2.76% | 16,022 |
| Sep 2, 2026 | 104.95 | 105.10 | 104.00 | 105.10 | 105.10 | 5.00% | 37,688 |
| Sep 1, 2026 | 104.25 | 104.25 | 100.05 | 100.10 | 100.10 | -3.98% | 1,454 |
| Aug 31, 2026 | 104.95 | 104.95 | 104.25 | 104.25 | 104.25 | 4.25% | 31,771 |
| Aug 28, 2026 | 102.95 | 102.95 | 100.00 | 100.00 | 100.00 | -0.99% | 706 |
| Aug 27, 2026 | 101.00 | 101.05 | 101.00 | 101.00 | 101.00 | - | 470 |
| Aug 26, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -2.42% | 3,298 |
| Aug 25, 2026 | 101.00 | 105.50 | 101.00 | 103.50 | 103.50 | 2.93% | 1,339 |
| Aug 24, 2026 | 104.50 | 104.50 | 100.55 | 100.55 | 100.55 | -3.78% | 510 |
| Aug 21, 2026 | 100.00 | 104.95 | 100.00 | 104.50 | 104.50 | 4.34% | 2,126 |
| Aug 20, 2026 | 102.00 | 104.85 | 100.15 | 100.15 | 100.15 | 0.15% | 5,596 |
| Aug 19, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | -0.50% | 4,164 |
| Aug 18, 2026 | 100.70 | 104.90 | 100.50 | 100.50 | 100.50 | -4.96% | 20,192 |
| Aug 17, 2026 | 105.80 | 105.80 | 105.75 | 105.75 | 105.75 | 4.91% | 22,742 |
| Aug 14, 2026 | 97.05 | 100.80 | 97.05 | 100.80 | 100.80 | 5.00% | 1,503 |
| Aug 13, 2026 | 100.80 | 105.80 | 96.00 | 96.00 | 96.00 | -4.76% | 11,438 |
| Aug 12, 2026 | 106.00 | 106.00 | 100.80 | 100.80 | 100.80 | -4.91% | 2,123 |
| Aug 11, 2026 | 109.00 | 109.00 | 103.05 | 106.00 | 106.00 | -2.12% | 12,957 |
| Aug 10, 2026 | 113.95 | 113.95 | 108.30 | 108.30 | 108.30 | -5.00% | 8,182 |
| Aug 7, 2026 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | 3.54% | 3,934 |
| Aug 6, 2026 | 110.00 | 110.10 | 104.90 | 110.10 | 110.10 | 4.96% | 27,348 |
| Aug 5, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 4.95% | 7,940 |
| Aug 4, 2026 | 100.10 | 100.10 | 98.40 | 99.95 | 99.95 | -3.48% | 3,721 |
| Aug 3, 2026 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | -5.00% | 12,663 |
| 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 |