Unifinz Capital India Limited (BOM:541358)
India · Delayed Price · Currency is INR 133.95
-7.05 (-5.00%)
At close: Oct 23, 2026
Unifinz Capital India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 136.75 | 136.75 | 133.95 | 133.95 | 133.95 | -5.00% | 10,779 |
| Oct 22, 2026 | 139.50 | 141.00 | 138.85 | 141.00 | 141.00 | -3.52% | 57,249 |
| Oct 21, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 4.99% | 8,346 |
| Oct 19, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 4.98% | 28,148 |
| Oct 16, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 4.99% | 87,885 |
| Oct 15, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 4.99% | 12,038 |
| Oct 14, 2026 | 120.35 | 120.35 | 120.30 | 120.30 | 120.30 | 4.93% | 10,571 |
| Oct 13, 2026 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 4.99% | 11,709 |
| Oct 12, 2026 | 103.15 | 109.20 | 103.15 | 109.20 | 109.20 | 5.00% | 40,605 |
| Oct 9, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 4.00% | 6,116 |
| Oct 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.53% | 149 |
| Oct 7, 2026 | 101.10 | 102.60 | 101.10 | 102.60 | 102.60 | 0.79% | 4,446 |
| Oct 6, 2026 | 103.00 | 103.00 | 101.30 | 101.80 | 101.80 | -0.97% | 3,237 |
| Oct 5, 2026 | 105.00 | 105.00 | 102.00 | 102.80 | 102.80 | -0.05% | 6,581 |
| 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 |