Unick Fix-A-Form and Printers Limited (BOM:541503)
India · Delayed Price · Currency is INR 46.70
+2.20 (4.94%)
At close: Aug 12, 2026
BOM:541503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 46.72 | 46.72 | 46.69 | 46.70 | 46.70 | 4.94% | 288 |
| Aug 11, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.76% | 486 |
| Aug 10, 2026 | 42.50 | 44.84 | 42.50 | 44.84 | 44.84 | 4.99% | 91 |
| Aug 7, 2026 | 42.50 | 44.00 | 42.50 | 42.71 | 42.71 | 1.40% | 437 |
| Aug 6, 2026 | 40.15 | 42.12 | 40.15 | 42.12 | 42.12 | 4.99% | 1,145 |
| Aug 5, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -4.68% | 3 |
| Aug 4, 2026 | 40.10 | 42.09 | 40.10 | 42.09 | 42.09 | 4.96% | 205 |
| Jul 31, 2026 | 42.30 | 42.30 | 40.10 | 40.10 | 40.10 | -5.00% | 341 |
| Jul 30, 2026 | 42.11 | 42.21 | 42.11 | 42.21 | 42.21 | -4.76% | 583 |
| Jul 29, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -4.99% | 1 |
| Jul 27, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 4.93% | 1 |
| Jul 24, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -5.00% | 644 |
| Jul 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.93% | 76 |
| Jul 22, 2026 | 49.61 | 49.61 | 47.24 | 47.24 | 47.24 | -0.02% | 202 |
| Jul 21, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.53% | 1 |
| Jul 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.51% | 2 |
| Jul 15, 2026 | 43.88 | 46.30 | 43.88 | 46.30 | 46.30 | 4.99% | 115 |
| Jul 10, 2026 | 44.11 | 47.88 | 44.10 | 44.10 | 44.10 | -3.29% | 1,316 |
| Jul 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.00% | 4 |
| Jul 3, 2026 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | -1.03% | 2 |
| Jun 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.23% | 1 |
| Jun 23, 2026 | 48.80 | 48.80 | 48.39 | 48.39 | 48.39 | 4.04% | 500 |
| Jun 17, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - | 210 |
| Jun 16, 2026 | 48.45 | 48.45 | 46.51 | 46.51 | 46.51 | -4.00% | 178 |
| Jun 10, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -5.00% | 8 |
| Jun 9, 2026 | 52.34 | 52.34 | 51.00 | 51.00 | 51.00 | 2.31% | 19 |
| Jun 8, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -4.99% | 100 |
| Jun 2, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 4.98% | 209 |
| Jun 1, 2026 | 49.00 | 49.98 | 49.00 | 49.98 | 49.98 | 5.00% | 201 |
| May 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | 300 |
| May 27, 2026 | 48.01 | 48.01 | 48.00 | 48.00 | 48.00 | 2.13% | 790 |
| May 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 25 |
| May 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.35% | 51 |
| May 20, 2026 | 40.89 | 45.16 | 40.89 | 45.16 | 45.16 | 5.00% | 101 |
| May 19, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 0.02% | 1 |
| May 14, 2026 | 46.96 | 46.96 | 43.00 | 43.00 | 43.00 | -3.87% | 287 |
| May 12, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 5.00% | 700 |
| May 11, 2026 | 40.90 | 45.20 | 40.90 | 42.60 | 42.60 | -1.05% | 482 |
| May 6, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - | 7 |
| Apr 29, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 5.00% | 150 |
| Apr 28, 2026 | 42.99 | 42.99 | 41.00 | 41.00 | 41.00 | 0.12% | 401 |
| Apr 27, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 5.00% | 200 |
| Apr 13, 2026 | 42.05 | 42.05 | 39.00 | 39.00 | 39.00 | -2.62% | 11 |
| Apr 10, 2026 | 39.75 | 40.05 | 39.75 | 40.05 | 40.05 | -1.40% | 305 |
| Apr 7, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -4.98% | 5 |
| Apr 6, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 1 |
| Apr 2, 2026 | 42.75 | 43.00 | 42.75 | 42.75 | 42.75 | -5.00% | 1,352 |
| Mar 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Mar 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.76% | 1 |
| Mar 16, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 5.00% | 1 |