Unihealth Hospitals Limited (NSE:UNIHEALTH)
India · Delayed Price · Currency is INR 409.65
-21.55 (-5.00%)
Jun 1, 2026, 10:15 AM IST
Unihealth Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 409.70 | 409.70 | 409.65 | 409.65 | - | -5.00% | 19,000 |
| May 29, 2026 | 400.05 | 431.20 | 400.05 | 431.20 | 431.20 | 4.99% | 54,000 |
| May 27, 2026 | 410.50 | 420.00 | 400.00 | 410.70 | 410.70 | -2.46% | 39,000 |
| May 26, 2026 | 422.10 | 430.60 | 421.05 | 421.05 | 421.05 | -5.00% | 19,000 |
| May 25, 2026 | 459.45 | 459.45 | 437.85 | 443.20 | 443.20 | -3.83% | 17,500 |
| May 22, 2026 | 453.00 | 467.70 | 430.20 | 460.85 | 460.85 | 1.78% | 22,500 |
| May 21, 2026 | 431.10 | 454.50 | 431.10 | 452.80 | 452.80 | 1.87% | 16,500 |
| May 20, 2026 | 430.70 | 444.50 | 425.00 | 444.50 | 444.50 | 2.89% | 7,500 |
| May 19, 2026 | 425.20 | 437.70 | 420.00 | 432.00 | 432.00 | -2.26% | 14,000 |
| May 18, 2026 | 455.00 | 455.00 | 439.45 | 442.00 | 442.00 | -4.44% | 15,000 |
| May 15, 2026 | 475.00 | 475.00 | 458.60 | 462.55 | 462.55 | -3.14% | 4,000 |
| May 14, 2026 | 475.90 | 478.60 | 463.00 | 477.55 | 477.55 | 4.76% | 24,000 |
| May 13, 2026 | 460.10 | 460.10 | 440.10 | 455.85 | 455.85 | 3.99% | 12,000 |
| May 12, 2026 | 436.40 | 454.95 | 436.00 | 438.35 | 438.35 | 0.19% | 12,500 |
| May 11, 2026 | 449.85 | 449.85 | 422.00 | 437.50 | 437.50 | -0.79% | 22,000 |
| May 8, 2026 | 435.85 | 448.00 | 415.10 | 441.00 | 441.00 | 0.94% | 46,500 |
| May 7, 2026 | 435.55 | 462.00 | 433.00 | 436.90 | 436.90 | -3.21% | 28,500 |
| May 6, 2026 | 451.00 | 459.90 | 447.95 | 451.40 | 451.40 | -4.26% | 35,500 |
| May 5, 2026 | 472.10 | 476.00 | 458.55 | 471.50 | 471.50 | -2.31% | 52,000 |
| May 4, 2026 | 504.50 | 504.50 | 457.00 | 482.65 | 482.65 | 0.45% | 56,000 |
| Apr 30, 2026 | 483.00 | 483.00 | 475.00 | 480.50 | 480.50 | -0.68% | 2,500 |
| Apr 29, 2026 | 485.00 | 487.00 | 466.00 | 483.80 | 483.80 | -1.34% | 24,000 |
| Apr 28, 2026 | 498.00 | 506.00 | 485.00 | 490.35 | 490.35 | -2.69% | 12,000 |
| Apr 27, 2026 | 510.50 | 510.50 | 485.00 | 503.90 | 503.90 | -1.29% | 18,000 |
| Apr 24, 2026 | 485.00 | 511.00 | 470.00 | 510.50 | 510.50 | 3.71% | 39,000 |
| Apr 23, 2026 | 529.80 | 529.80 | 492.25 | 492.25 | 492.25 | -5.00% | 30,000 |
| Apr 22, 2026 | 510.00 | 518.15 | 500.00 | 518.15 | 518.15 | 4.99% | 41,000 |
| Apr 21, 2026 | 470.00 | 493.50 | 470.00 | 493.50 | 493.50 | 5.00% | 26,000 |
| Apr 20, 2026 | 485.00 | 485.00 | 461.50 | 470.00 | 470.00 | -3.16% | 41,000 |
| Apr 17, 2026 | 503.00 | 508.10 | 460.00 | 485.35 | 485.35 | 0.29% | 67,000 |
| Apr 16, 2026 | 483.90 | 483.95 | 467.00 | 483.95 | 483.95 | 4.99% | 103,000 |
| Apr 15, 2026 | 435.00 | 460.95 | 435.00 | 460.95 | 460.95 | 5.00% | 53,000 |
| Apr 13, 2026 | 474.00 | 478.85 | 433.25 | 439.00 | 439.00 | -3.74% | 66,000 |
| Apr 10, 2026 | 456.00 | 456.05 | 454.60 | 456.05 | 456.05 | 5.00% | 25,000 |
| Apr 9, 2026 | 426.00 | 434.35 | 419.00 | 434.35 | 434.35 | 4.99% | 37,000 |
| Apr 8, 2026 | 405.00 | 413.70 | 401.00 | 413.70 | 413.70 | 5.00% | 73,000 |
| Apr 7, 2026 | 399.00 | 399.00 | 390.00 | 394.00 | 394.00 | -1.52% | 20,000 |
| Apr 6, 2026 | 376.20 | 404.00 | 374.30 | 400.10 | 400.10 | 1.56% | 17,000 |
| Apr 2, 2026 | 362.20 | 394.95 | 362.20 | 393.95 | 393.95 | 3.53% | 14,000 |
| Apr 1, 2026 | 380.00 | 380.50 | 378.60 | 380.50 | 380.50 | 4.99% | 22,000 |
| Mar 30, 2026 | 363.00 | 392.00 | 362.40 | 362.40 | 362.40 | -4.99% | 37,000 |
| 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 |