Unified Data- Tech Solutions Limited (BOM:544406)
India · Delayed Price · Currency is INR 356.75
+3.55 (1.01%)
At close: Jul 31, 2026
BOM:544406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 390.40 | 390.40 | 384.00 | 384.90 | 384.90 | -2.99% | 17,200 |
| Jul 1, 2026 | 394.80 | 402.00 | 394.80 | 396.75 | 396.75 | 2.27% | 15,600 |
| Jun 30, 2026 | 396.80 | 397.00 | 387.80 | 387.95 | 387.95 | -1.02% | 7,600 |
| Jun 29, 2026 | 386.10 | 394.90 | 384.00 | 391.95 | 391.95 | 2.07% | 16,400 |
| Jun 25, 2026 | 389.00 | 390.55 | 382.00 | 384.00 | 384.00 | 1.32% | 11,600 |
| Jun 24, 2026 | 380.00 | 385.00 | 373.20 | 379.00 | 379.00 | -1.62% | 17,200 |
| Jun 23, 2026 | 376.50 | 387.90 | 376.50 | 385.25 | 385.25 | -0.47% | 10,000 |
| Jun 22, 2026 | 384.75 | 388.90 | 376.05 | 387.05 | 387.05 | 3.48% | 53,600 |
| 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 |