Unified Data- Tech Solutions Limited (BOM:544406)
India · Delayed Price · Currency is INR 496.90
-30.05 (-5.70%)
At close: Oct 1, 2026
BOM:544406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 522.50 | 529.90 | 452.00 | 496.90 | 496.90 | -5.70% | 135,600 |
| Sep 30, 2026 | 521.50 | 535.00 | 518.00 | 526.95 | 526.95 | 2.03% | 84,800 |
| Sep 29, 2026 | 499.95 | 519.00 | 499.95 | 516.45 | 516.45 | 3.11% | 57,600 |
| Sep 28, 2026 | 480.00 | 517.00 | 479.55 | 500.85 | 500.85 | 2.33% | 90,000 |
| Sep 25, 2026 | 457.05 | 499.00 | 457.05 | 489.45 | 489.45 | 6.59% | 152,400 |
| Sep 24, 2026 | 467.00 | 467.00 | 447.00 | 459.20 | 459.20 | -2.17% | 62,000 |
| Sep 23, 2026 | 444.00 | 483.00 | 442.00 | 469.40 | 469.40 | 6.91% | 200,800 |
| Sep 22, 2026 | 423.00 | 458.00 | 417.15 | 439.05 | 439.05 | 4.57% | 226,400 |
| Sep 21, 2026 | 410.95 | 428.00 | 405.05 | 419.85 | 419.85 | 4.79% | 84,800 |
| Sep 18, 2026 | 398.10 | 414.00 | 387.50 | 400.65 | 400.65 | 1.31% | 1,088,800 |
| Sep 17, 2026 | 380.00 | 399.75 | 380.00 | 395.45 | 395.45 | 5.45% | 69,200 |
| Sep 16, 2026 | 379.00 | 380.00 | 368.10 | 375.00 | 375.00 | 0.73% | 31,200 |
| Sep 15, 2026 | 379.00 | 380.00 | 368.00 | 372.30 | 372.30 | -1.87% | 29,600 |
| Sep 11, 2026 | 379.95 | 382.00 | 375.00 | 379.40 | 379.40 | 0.54% | 40,000 |
| Sep 10, 2026 | 381.80 | 382.00 | 376.10 | 377.35 | 377.35 | -0.26% | 31,600 |
| Sep 9, 2026 | 389.00 | 389.00 | 372.05 | 378.35 | 378.35 | -3.61% | 56,000 |
| Sep 8, 2026 | 405.00 | 405.00 | 385.30 | 392.50 | 392.50 | -2.99% | 40,800 |
| Sep 7, 2026 | 392.00 | 413.00 | 390.10 | 404.60 | 404.60 | 3.72% | 153,600 |
| Sep 4, 2026 | 369.00 | 394.00 | 369.00 | 390.10 | 390.10 | 5.96% | 163,200 |
| Sep 3, 2026 | 364.00 | 369.00 | 359.15 | 368.15 | 368.15 | 1.61% | 32,000 |
| Sep 2, 2026 | 372.00 | 372.00 | 352.25 | 362.30 | 362.30 | -3.13% | 52,800 |
| Sep 1, 2026 | 368.00 | 378.10 | 368.00 | 374.00 | 374.00 | 1.91% | 16,000 |
| Aug 31, 2026 | 362.10 | 367.00 | 362.10 | 367.00 | 367.00 | -0.35% | 7,600 |
| Aug 28, 2026 | 360.70 | 369.00 | 360.70 | 368.30 | 368.30 | 2.11% | 12,000 |
| Aug 27, 2026 | 360.10 | 362.90 | 358.55 | 360.70 | 360.70 | -0.89% | 10,800 |
| Aug 26, 2026 | 358.00 | 363.95 | 358.00 | 363.95 | 363.95 | 1.48% | 9,200 |
| Aug 25, 2026 | 366.95 | 366.95 | 357.00 | 358.65 | 358.65 | -0.65% | 23,600 |
| Aug 24, 2026 | 365.55 | 365.55 | 358.10 | 361.00 | 361.00 | -1.63% | 30,400 |
| Aug 21, 2026 | 378.75 | 378.75 | 367.00 | 367.00 | 367.00 | -2.91% | 19,600 |
| Aug 20, 2026 | 378.05 | 379.00 | 378.00 | 378.00 | 378.00 | - | 20,400 |
| Aug 19, 2026 | 378.00 | 379.80 | 377.80 | 378.00 | 378.00 | -0.03% | 28,400 |
| Aug 18, 2026 | 384.00 | 384.00 | 378.00 | 378.10 | 378.10 | - | 22,000 |
| Aug 17, 2026 | 382.00 | 383.00 | 376.15 | 378.10 | 378.10 | 0.56% | 42,000 |
| Aug 14, 2026 | 367.00 | 378.00 | 367.00 | 376.00 | 376.00 | 0.23% | 10,800 |
| Aug 13, 2026 | 371.00 | 376.95 | 371.00 | 375.15 | 375.15 | -0.62% | 10,000 |
| Aug 12, 2026 | 367.00 | 378.95 | 363.20 | 377.50 | 377.50 | 2.04% | 13,200 |
| Aug 11, 2026 | 377.70 | 377.70 | 360.00 | 369.95 | 369.95 | -2.53% | 22,800 |
| Aug 10, 2026 | 395.30 | 395.30 | 376.00 | 379.55 | 379.55 | -3.81% | 36,000 |
| Aug 7, 2026 | 391.50 | 396.00 | 381.15 | 394.60 | 394.60 | 2.03% | 22,800 |
| Aug 6, 2026 | 389.00 | 390.20 | 384.55 | 386.75 | 386.75 | 0.60% | 27,600 |
| Aug 5, 2026 | 374.00 | 386.90 | 372.00 | 384.45 | 384.45 | 4.44% | 26,000 |
| Aug 4, 2026 | 371.00 | 371.50 | 368.00 | 368.10 | 368.10 | -0.28% | 18,400 |
| Aug 3, 2026 | 357.10 | 372.00 | 357.10 | 369.15 | 369.15 | 3.48% | 31,200 |
| Jul 31, 2026 | 355.00 | 363.50 | 355.00 | 356.75 | 356.75 | 1.01% | 13,600 |
| Jul 30, 2026 | 359.00 | 359.95 | 353.05 | 353.20 | 353.20 | -1.34% | 5,600 |
| Jul 29, 2026 | 365.00 | 367.55 | 352.50 | 358.00 | 358.00 | -0.42% | 8,400 |
| Jul 28, 2026 | 356.00 | 362.50 | 345.20 | 359.50 | 359.50 | 0.42% | 22,800 |
| Jul 27, 2026 | 361.20 | 365.00 | 358.00 | 358.00 | 358.00 | -0.86% | 12,400 |
| Jul 24, 2026 | 367.00 | 367.00 | 361.05 | 361.10 | 361.10 | -1.61% | 3,600 |
| Jul 23, 2026 | 370.60 | 370.60 | 367.00 | 367.00 | 367.00 | -1.21% | 11,600 |