Unified Data- Tech Solutions Limited (BOM:544406)
India · Delayed Price · Currency is INR 374.05
-7.75 (-2.03%)
At close: Jun 19, 2026
BOM:544406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 380.30 | 383.90 | 374.05 | 374.05 | 374.05 | -2.03% | 15,200 |
| Jun 18, 2026 | 372.40 | 385.00 | 372.40 | 381.80 | 381.80 | 3.08% | 47,600 |
| Jun 17, 2026 | 373.00 | 373.00 | 364.30 | 370.40 | 370.40 | 0.39% | 42,400 |
| Jun 16, 2026 | 362.60 | 373.45 | 362.60 | 368.95 | 368.95 | -0.23% | 19,200 |
| Jun 15, 2026 | 374.80 | 377.50 | 369.00 | 369.80 | 369.80 | 1.69% | 30,400 |
| Jun 12, 2026 | 370.00 | 380.00 | 361.50 | 363.65 | 363.65 | 0.57% | 38,400 |
| Jun 11, 2026 | 370.00 | 370.85 | 360.20 | 361.60 | 361.60 | -3.11% | 32,400 |
| Jun 10, 2026 | 391.50 | 404.95 | 366.15 | 373.20 | 373.20 | -7.21% | 69,600 |
| Jun 9, 2026 | 414.35 | 414.35 | 399.05 | 402.20 | 402.20 | 0.55% | 39,200 |
| Jun 8, 2026 | 408.00 | 412.95 | 396.60 | 400.00 | 400.00 | -2.37% | 11,200 |
| Jun 5, 2026 | 405.05 | 416.60 | 405.05 | 415.20 | 409.70 | 1.80% | 14,000 |
| Jun 4, 2026 | 419.00 | 421.00 | 406.00 | 407.85 | 402.45 | -2.31% | 16,400 |
| Jun 3, 2026 | 420.00 | 431.80 | 415.00 | 417.50 | 411.97 | -0.60% | 30,800 |
| Jun 2, 2026 | 430.00 | 430.00 | 410.30 | 420.00 | 414.44 | -2.35% | 32,400 |
| Jun 1, 2026 | 401.20 | 436.90 | 401.00 | 430.10 | 424.40 | 7.79% | 105,200 |
| May 29, 2026 | 430.40 | 430.40 | 390.00 | 399.00 | 393.71 | -7.30% | 80,000 |
| May 27, 2026 | 430.25 | 434.45 | 423.10 | 430.40 | 424.70 | 0.03% | 10,800 |
| May 26, 2026 | 431.95 | 437.95 | 426.00 | 430.25 | 424.55 | 0.02% | 12,000 |
| May 25, 2026 | 426.00 | 433.00 | 418.50 | 430.15 | 424.45 | 6.24% | 48,000 |
| May 22, 2026 | 416.00 | 416.00 | 403.15 | 404.90 | 399.54 | -2.10% | 11,200 |
| May 21, 2026 | 420.00 | 430.00 | 410.00 | 413.60 | 408.12 | -0.02% | 20,000 |
| May 20, 2026 | 382.00 | 418.00 | 376.55 | 413.70 | 408.22 | 6.09% | 24,000 |
| May 19, 2026 | 401.95 | 401.95 | 388.00 | 389.95 | 384.78 | -0.06% | 8,000 |
| May 18, 2026 | 404.00 | 404.00 | 378.00 | 390.20 | 385.03 | -2.17% | 17,600 |
| May 15, 2026 | 405.00 | 414.15 | 396.00 | 398.85 | 393.57 | -2.48% | 20,400 |
| May 14, 2026 | 419.00 | 420.05 | 402.00 | 409.00 | 403.58 | -3.10% | 20,000 |
| May 13, 2026 | 435.00 | 435.00 | 418.50 | 422.10 | 416.51 | -2.13% | 22,000 |
| May 12, 2026 | 431.05 | 442.00 | 419.30 | 431.30 | 425.59 | -2.51% | 78,000 |
| May 11, 2026 | 437.00 | 448.60 | 415.00 | 442.40 | 436.54 | 0.87% | 185,200 |
| May 8, 2026 | 428.90 | 449.00 | 425.00 | 438.60 | 432.79 | 4.79% | 90,000 |
| May 7, 2026 | 395.00 | 425.00 | 394.95 | 418.55 | 413.01 | 6.24% | 77,600 |
| May 6, 2026 | 401.95 | 403.00 | 390.00 | 393.95 | 388.73 | 0.01% | 22,000 |
| May 5, 2026 | 397.35 | 400.00 | 390.00 | 393.90 | 388.68 | 0.70% | 25,600 |
| May 4, 2026 | 398.00 | 400.00 | 390.25 | 391.15 | 385.97 | 0.31% | 26,800 |
| Apr 30, 2026 | 378.50 | 389.95 | 375.00 | 389.95 | 384.78 | 1.55% | 10,000 |
| Apr 29, 2026 | 397.00 | 397.00 | 381.70 | 384.00 | 378.91 | -1.98% | 15,200 |
| Apr 28, 2026 | 407.95 | 410.00 | 382.00 | 391.75 | 386.56 | -2.54% | 30,800 |
| Apr 27, 2026 | 392.80 | 403.40 | 392.80 | 401.95 | 396.63 | 4.54% | 37,600 |
| Apr 24, 2026 | 371.55 | 395.00 | 367.05 | 384.50 | 379.41 | 3.49% | 28,800 |
| Apr 23, 2026 | 370.00 | 374.00 | 370.00 | 371.55 | 366.63 | 0.26% | 13,200 |
| Apr 22, 2026 | 372.00 | 376.00 | 365.00 | 370.60 | 365.69 | -0.63% | 28,800 |
| Apr 21, 2026 | 376.00 | 376.00 | 365.00 | 372.95 | 368.01 | 0.13% | 17,600 |
| Apr 20, 2026 | 385.00 | 385.00 | 368.05 | 372.45 | 367.52 | -0.81% | 14,800 |
| Apr 17, 2026 | 370.00 | 380.05 | 366.05 | 375.50 | 370.53 | 1.84% | 26,800 |
| Apr 16, 2026 | 368.30 | 370.50 | 360.05 | 368.70 | 363.82 | 0.60% | 15,200 |
| Apr 15, 2026 | 374.95 | 379.00 | 362.00 | 366.50 | 361.65 | 1.51% | 35,200 |
| Apr 13, 2026 | 329.90 | 369.70 | 320.20 | 361.05 | 356.27 | 8.62% | 60,000 |
| Apr 10, 2026 | 334.35 | 339.00 | 332.25 | 332.40 | 328.00 | -0.58% | 9,600 |
| Apr 9, 2026 | 340.00 | 342.00 | 333.05 | 334.35 | 329.92 | -0.70% | 8,000 |
| Apr 8, 2026 | 343.95 | 347.00 | 333.00 | 336.70 | 332.24 | 3.84% | 28,000 |