Unified Data- Tech Solutions Limited (BOM:544406)
India · Delayed Price · Currency is INR 399.00
-31.40 (-7.30%)
At close: May 29, 2026
BOM:544406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 430.40 | 430.40 | 390.00 | 399.00 | 399.00 | -7.30% | 80,000 |
| May 27, 2026 | 430.25 | 434.45 | 423.10 | 430.40 | 430.40 | 0.03% | 10,800 |
| May 26, 2026 | 431.95 | 437.95 | 426.00 | 430.25 | 430.25 | 0.02% | 12,000 |
| May 25, 2026 | 426.00 | 433.00 | 418.50 | 430.15 | 430.15 | 6.24% | 48,000 |
| May 22, 2026 | 416.00 | 416.00 | 403.15 | 404.90 | 404.90 | -2.10% | 11,200 |
| May 21, 2026 | 420.00 | 430.00 | 410.00 | 413.60 | 413.60 | -0.02% | 20,000 |
| May 20, 2026 | 382.00 | 418.00 | 376.55 | 413.70 | 413.70 | 6.09% | 24,000 |
| May 19, 2026 | 401.95 | 401.95 | 388.00 | 389.95 | 389.95 | -0.06% | 8,000 |
| May 18, 2026 | 404.00 | 404.00 | 378.00 | 390.20 | 390.20 | -2.17% | 17,600 |
| May 15, 2026 | 405.00 | 414.15 | 396.00 | 398.85 | 398.85 | -2.48% | 20,400 |
| May 14, 2026 | 419.00 | 420.05 | 402.00 | 409.00 | 409.00 | -3.10% | 20,000 |
| May 13, 2026 | 435.00 | 435.00 | 418.50 | 422.10 | 422.10 | -2.13% | 22,000 |
| May 12, 2026 | 431.05 | 442.00 | 419.30 | 431.30 | 431.30 | -2.51% | 78,000 |
| May 11, 2026 | 437.00 | 448.60 | 415.00 | 442.40 | 442.40 | 0.87% | 185,200 |
| 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 |