Unihealth Hospitals Limited (NSE:UNIHEALTH)
India · Delayed Price · Currency is INR 362.40
-19.05 (-4.99%)
Mar 30, 2026, 3:22 PM IST
Unihealth Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 401.50 | 401.50 | 381.45 | 381.45 | 381.45 | -4.99% | 35,000 |
| Mar 25, 2026 | 399.55 | 410.00 | 398.15 | 401.50 | 401.50 | 0.63% | 12,000 |
| Mar 24, 2026 | 386.00 | 399.55 | 386.00 | 399.00 | 399.00 | 4.85% | 26,000 |
| Mar 23, 2026 | 397.00 | 409.00 | 375.60 | 380.55 | 380.55 | -3.74% | 29,000 |
| Mar 20, 2026 | 395.00 | 395.35 | 393.00 | 395.35 | 395.35 | 4.99% | 57,000 |
| Mar 19, 2026 | 369.00 | 376.55 | 369.00 | 376.55 | 376.55 | 4.99% | 16,000 |
| Mar 18, 2026 | 342.00 | 358.65 | 338.20 | 358.65 | 358.65 | 4.99% | 39,000 |
| Mar 17, 2026 | 340.00 | 347.40 | 330.00 | 341.60 | 341.60 | 0.28% | 23,000 |
| Mar 16, 2026 | 343.10 | 343.10 | 337.10 | 340.65 | 340.65 | -0.73% | 33,000 |
| Mar 13, 2026 | 337.00 | 350.00 | 331.00 | 343.15 | 343.15 | 0.93% | 24,000 |
| Mar 12, 2026 | 324.50 | 344.00 | 324.00 | 340.00 | 340.00 | - | 16,000 |
| Mar 11, 2026 | 350.00 | 350.00 | 333.50 | 340.00 | 340.00 | -2.54% | 20,000 |
| Mar 10, 2026 | 344.00 | 350.30 | 340.00 | 348.85 | 348.85 | 4.56% | 50,000 |
| Mar 9, 2026 | 330.00 | 340.00 | 317.10 | 333.65 | 333.65 | 0.12% | 31,000 |
| Mar 6, 2026 | 325.00 | 334.15 | 323.00 | 333.25 | 333.25 | 4.71% | 26,000 |
| Mar 5, 2026 | 320.75 | 330.00 | 312.50 | 318.25 | 318.25 | -1.03% | 20,000 |
| Mar 4, 2026 | 317.00 | 330.00 | 315.90 | 321.55 | 321.55 | -3.29% | 24,000 |
| Mar 2, 2026 | 315.00 | 342.00 | 315.00 | 332.50 | 332.50 | 1.65% | 12,000 |
| Feb 27, 2026 | 332.00 | 335.95 | 322.00 | 327.10 | 327.10 | 2.22% | 17,000 |
| Feb 26, 2026 | 315.00 | 320.00 | 309.00 | 320.00 | 320.00 | 0.36% | 6,000 |
| Feb 25, 2026 | 335.00 | 336.00 | 317.00 | 318.85 | 318.85 | -4.34% | 17,000 |
| Feb 24, 2026 | 345.90 | 347.15 | 320.00 | 333.30 | 333.30 | 0.80% | 78,000 |
| Feb 23, 2026 | 315.00 | 330.65 | 315.00 | 330.65 | 330.65 | 4.98% | 32,000 |
| Feb 20, 2026 | 310.00 | 314.95 | 305.00 | 314.95 | 314.95 | 0.56% | 6,000 |
| Feb 19, 2026 | 305.00 | 321.80 | 305.00 | 313.20 | 313.20 | 2.19% | 29,000 |
| Feb 18, 2026 | 309.95 | 309.95 | 306.50 | 306.50 | 306.50 | -0.03% | 3,000 |
| Feb 17, 2026 | 292.05 | 309.00 | 288.00 | 306.60 | 306.60 | 2.32% | 26,000 |
| Feb 16, 2026 | 288.00 | 301.95 | 286.00 | 299.65 | 299.65 | 2.10% | 27,000 |
| Feb 13, 2026 | 290.00 | 295.00 | 288.00 | 293.50 | 293.50 | 1.84% | 26,000 |
| Feb 12, 2026 | 290.00 | 294.80 | 285.00 | 288.20 | 288.20 | -2.31% | 25,000 |
| Feb 11, 2026 | 295.00 | 296.00 | 290.00 | 295.00 | 295.00 | - | 10,000 |
| Feb 10, 2026 | 290.00 | 299.00 | 290.00 | 295.00 | 295.00 | -0.34% | 6,000 |
| Feb 9, 2026 | 294.00 | 296.00 | 287.00 | 296.00 | 296.00 | -0.34% | 11,000 |
| Feb 6, 2026 | 292.25 | 297.00 | 292.25 | 297.00 | 297.00 | 1.63% | 2,000 |
| Feb 5, 2026 | 296.00 | 296.00 | 292.25 | 292.25 | 292.25 | -3.02% | 7,000 |
| Feb 4, 2026 | 312.95 | 312.95 | 294.00 | 301.35 | 301.35 | -0.54% | 10,000 |
| Feb 3, 2026 | 314.95 | 314.95 | 290.00 | 303.00 | 303.00 | 1.00% | 11,000 |
| Feb 2, 2026 | 290.00 | 300.00 | 289.00 | 300.00 | 300.00 | 1.08% | 7,000 |
| Feb 1, 2026 | 288.50 | 303.45 | 288.50 | 296.80 | 296.80 | 2.70% | 20,000 |
| Jan 30, 2026 | 281.00 | 289.00 | 279.10 | 289.00 | 289.00 | -1.06% | 8,000 |
| Jan 29, 2026 | 275.00 | 292.15 | 275.00 | 292.10 | 292.10 | 4.98% | 11,000 |
| Jan 28, 2026 | 256.00 | 278.25 | 255.00 | 278.25 | 278.25 | 5.00% | 15,000 |
| Jan 27, 2026 | 272.30 | 272.30 | 258.70 | 265.00 | 265.00 | -2.68% | 11,000 |
| Jan 23, 2026 | 282.75 | 285.00 | 269.30 | 272.30 | 272.30 | -3.93% | 21,000 |
| Jan 22, 2026 | 270.80 | 285.05 | 260.00 | 283.45 | 283.45 | 4.40% | 20,000 |
| Jan 21, 2026 | 276.70 | 277.40 | 263.55 | 271.50 | 271.50 | -2.13% | 42,000 |
| Jan 20, 2026 | 277.40 | 285.00 | 277.40 | 277.40 | 277.40 | -5.00% | 35,000 |
| Jan 19, 2026 | 286.00 | 292.00 | 281.20 | 292.00 | 292.00 | -1.35% | 18,000 |
| Jan 16, 2026 | 294.00 | 301.10 | 289.50 | 296.00 | 296.00 | 3.10% | 35,000 |
| Jan 14, 2026 | 286.80 | 290.00 | 286.80 | 287.10 | 287.10 | -0.14% | 4,000 |