Unified Data- Tech Solutions Limited (BOM:544406)
India · Delayed Price · Currency is INR 438.60
+20.05 (4.79%)
At close: May 8, 2026
BOM:544406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 428.90 | 449.00 | 425.00 | 438.60 | 438.60 | 4.79% | 90,000 |
| May 7, 2026 | 395.00 | 425.00 | 394.95 | 418.55 | 418.55 | 6.24% | 77,600 |
| May 6, 2026 | 401.95 | 403.00 | 390.00 | 393.95 | 393.95 | 0.01% | 22,000 |
| May 5, 2026 | 397.35 | 400.00 | 390.00 | 393.90 | 393.90 | 0.70% | 25,600 |
| May 4, 2026 | 398.00 | 400.00 | 390.25 | 391.15 | 391.15 | 0.31% | 26,800 |
| Apr 30, 2026 | 378.50 | 389.95 | 375.00 | 389.95 | 389.95 | 1.55% | 10,000 |
| Apr 29, 2026 | 397.00 | 397.00 | 381.70 | 384.00 | 384.00 | -1.98% | 15,200 |
| Apr 28, 2026 | 407.95 | 410.00 | 382.00 | 391.75 | 391.75 | -2.54% | 30,800 |
| Apr 27, 2026 | 392.80 | 403.40 | 392.80 | 401.95 | 401.95 | 4.54% | 37,600 |
| Apr 24, 2026 | 371.55 | 395.00 | 367.05 | 384.50 | 384.50 | 3.49% | 28,800 |
| Apr 23, 2026 | 370.00 | 374.00 | 370.00 | 371.55 | 371.55 | 0.26% | 13,200 |
| Apr 22, 2026 | 372.00 | 376.00 | 365.00 | 370.60 | 370.60 | -0.63% | 28,800 |
| Apr 21, 2026 | 376.00 | 376.00 | 365.00 | 372.95 | 372.95 | 0.13% | 17,600 |
| Apr 20, 2026 | 385.00 | 385.00 | 368.05 | 372.45 | 372.45 | -0.81% | 14,800 |
| Apr 17, 2026 | 370.00 | 380.05 | 366.05 | 375.50 | 375.50 | 1.84% | 26,800 |
| Apr 16, 2026 | 368.30 | 370.50 | 360.05 | 368.70 | 368.70 | 0.60% | 15,200 |
| Apr 15, 2026 | 374.95 | 379.00 | 362.00 | 366.50 | 366.50 | 1.51% | 35,200 |
| Apr 13, 2026 | 329.90 | 369.70 | 320.20 | 361.05 | 361.05 | 8.62% | 60,000 |
| Apr 10, 2026 | 334.35 | 339.00 | 332.25 | 332.40 | 332.40 | -0.58% | 9,600 |
| Apr 9, 2026 | 340.00 | 342.00 | 333.05 | 334.35 | 334.35 | -0.70% | 8,000 |
| Apr 8, 2026 | 343.95 | 347.00 | 333.00 | 336.70 | 336.70 | 3.84% | 28,000 |
| Apr 7, 2026 | 325.00 | 334.50 | 312.00 | 324.25 | 324.25 | -0.23% | 44,400 |
| Apr 6, 2026 | 310.00 | 328.80 | 310.00 | 325.00 | 325.00 | 4.84% | 17,600 |
| Apr 2, 2026 | 302.55 | 310.00 | 302.00 | 310.00 | 310.00 | 0.10% | 13,200 |
| Apr 1, 2026 | 311.00 | 320.00 | 307.00 | 309.70 | 309.70 | 0.99% | 39,200 |
| Mar 30, 2026 | 300.00 | 319.00 | 300.00 | 306.65 | 306.65 | -0.52% | 38,000 |
| Mar 27, 2026 | 295.00 | 312.10 | 290.00 | 308.25 | 308.25 | 2.85% | 131,600 |
| Mar 25, 2026 | 305.10 | 312.95 | 292.00 | 299.70 | 299.70 | -1.07% | 48,000 |
| Mar 24, 2026 | 304.00 | 309.00 | 294.15 | 302.95 | 302.95 | 6.00% | 72,400 |
| Mar 23, 2026 | 306.50 | 307.00 | 284.00 | 285.80 | 285.80 | -7.09% | 112,800 |
| Mar 20, 2026 | 317.50 | 317.50 | 305.00 | 307.60 | 307.60 | 0.08% | 16,000 |
| Mar 19, 2026 | 308.65 | 314.00 | 303.60 | 307.35 | 307.35 | -2.60% | 25,600 |
| Mar 18, 2026 | 319.00 | 324.80 | 308.00 | 315.55 | 315.55 | -0.24% | 17,600 |
| Mar 17, 2026 | 318.45 | 318.95 | 310.75 | 316.30 | 316.30 | 1.51% | 12,800 |
| Mar 16, 2026 | 307.00 | 315.00 | 297.05 | 311.60 | 311.60 | 2.60% | 13,200 |
| Mar 13, 2026 | 322.05 | 322.05 | 300.00 | 303.70 | 303.70 | -7.31% | 60,400 |
| Mar 12, 2026 | 324.00 | 333.90 | 324.00 | 327.65 | 327.65 | -0.82% | 24,400 |
| Mar 11, 2026 | 332.50 | 334.45 | 326.00 | 330.35 | 330.35 | -0.62% | 31,200 |
| Mar 10, 2026 | 332.00 | 335.95 | 316.00 | 332.40 | 332.40 | 1.20% | 30,000 |
| Mar 9, 2026 | 333.50 | 333.50 | 315.40 | 328.45 | 328.45 | -3.23% | 22,000 |
| Mar 6, 2026 | 345.00 | 347.65 | 337.25 | 339.40 | 339.40 | -1.62% | 7,200 |
| Mar 5, 2026 | 343.00 | 354.95 | 343.00 | 345.00 | 345.00 | 3.31% | 8,000 |
| Mar 4, 2026 | 335.90 | 335.90 | 331.10 | 333.95 | 333.95 | -1.88% | 12,400 |
| Mar 2, 2026 | 341.10 | 348.00 | 335.00 | 340.35 | 340.35 | -2.23% | 24,400 |
| Feb 27, 2026 | 357.00 | 357.00 | 346.00 | 348.10 | 348.10 | -2.10% | 12,400 |
| Feb 26, 2026 | 364.45 | 364.45 | 355.05 | 355.55 | 355.55 | -0.93% | 6,400 |
| Feb 25, 2026 | 350.00 | 360.00 | 350.00 | 358.90 | 358.90 | 2.38% | 15,600 |
| Feb 24, 2026 | 346.30 | 354.00 | 346.30 | 350.55 | 350.55 | -0.13% | 6,400 |
| Feb 23, 2026 | 348.55 | 358.00 | 348.55 | 351.00 | 351.00 | -0.21% | 4,000 |
| Feb 20, 2026 | 356.00 | 356.00 | 351.05 | 351.75 | 351.75 | -1.15% | 8,400 |