Unified Data- Tech Solutions Limited (BOM:544406)
India · Delayed Price · Currency is INR 379.40
+2.05 (0.54%)
At close: Sep 11, 2026
BOM:544406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 361.25 | 375.00 | 360.00 | 371.50 | 371.50 | 2.05% | 14,000 |
| Jul 21, 2026 | 358.00 | 368.35 | 358.00 | 364.05 | 364.05 | 0.28% | 10,400 |
| Jul 20, 2026 | 361.55 | 372.70 | 358.10 | 363.05 | 363.05 | -2.22% | 16,000 |
| Jul 17, 2026 | 376.00 | 376.00 | 370.25 | 371.30 | 371.30 | -1.00% | 8,800 |
| Jul 16, 2026 | 371.00 | 379.80 | 371.00 | 375.05 | 375.05 | 1.93% | 55,200 |
| Jul 15, 2026 | 363.05 | 370.00 | 363.00 | 367.95 | 367.95 | 1.93% | 10,400 |
| Jul 14, 2026 | 366.00 | 367.00 | 358.25 | 361.00 | 361.00 | -2.43% | 13,600 |
| Jul 13, 2026 | 356.55 | 370.00 | 356.55 | 370.00 | 370.00 | 0.71% | 23,600 |
| Jul 10, 2026 | 373.00 | 373.00 | 366.00 | 367.40 | 367.40 | -0.33% | 18,000 |
| Jul 9, 2026 | 371.35 | 378.95 | 366.05 | 368.60 | 368.60 | -0.34% | 16,400 |
| Jul 8, 2026 | 379.90 | 389.00 | 367.00 | 369.85 | 369.85 | -1.57% | 20,800 |
| Jul 7, 2026 | 376.00 | 384.00 | 370.00 | 375.75 | 375.75 | -1.34% | 19,600 |
| Jul 6, 2026 | 394.00 | 394.00 | 377.20 | 380.85 | 380.85 | -0.91% | 13,600 |
| Jul 3, 2026 | 386.00 | 388.00 | 381.15 | 384.35 | 384.35 | -0.14% | 16,800 |