Unihealth Hospitals Limited (NSE:UNIHEALTH)
India · Delayed Price · Currency is INR 750.00
+13.00 (1.76%)
Jul 31, 2026, 3:28 PM IST
Unihealth Hospitals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 727.10 | 750.00 | 710.00 | 750.00 | 750.00 | 1.76% | 24,500 |
| Jul 30, 2026 | 742.00 | 766.00 | 720.00 | 737.00 | 737.00 | 0.28% | 29,500 |
| Jul 29, 2026 | 722.00 | 755.00 | 667.00 | 734.95 | 734.95 | 1.82% | 60,500 |
| Jul 28, 2026 | 772.00 | 784.00 | 709.20 | 721.80 | 721.80 | -8.20% | 38,000 |
| Jul 27, 2026 | 787.05 | 794.90 | 770.00 | 786.25 | 786.25 | -0.81% | 20,000 |
| Jul 24, 2026 | 799.80 | 819.95 | 770.00 | 792.70 | 792.70 | -0.40% | 13,500 |
| Jul 23, 2026 | 720.00 | 805.00 | 716.00 | 795.90 | 795.90 | 8.38% | 57,000 |
| Jul 22, 2026 | 725.00 | 749.95 | 725.00 | 734.35 | 734.35 | 2.42% | 18,000 |
| Jul 21, 2026 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | 500 |
| Jul 20, 2026 | 698.00 | 719.95 | 697.00 | 717.00 | 717.00 | 1.71% | 8,500 |
| Jul 17, 2026 | 710.00 | 713.00 | 693.75 | 704.95 | 704.95 | -1.47% | 9,000 |
| Jul 16, 2026 | 709.00 | 721.00 | 701.05 | 715.50 | 715.50 | 1.25% | 9,000 |
| Jul 15, 2026 | 716.05 | 723.75 | 703.30 | 706.70 | 706.70 | -1.41% | 8,000 |
| Jul 14, 2026 | 725.90 | 740.00 | 711.50 | 716.80 | 716.80 | -3.13% | 11,000 |
| Jul 13, 2026 | 720.00 | 739.95 | 695.00 | 739.95 | 739.95 | 4.23% | 16,000 |
| Jul 10, 2026 | 710.00 | 715.00 | 680.70 | 709.95 | 709.95 | -0.91% | 28,500 |
| Jul 9, 2026 | 747.90 | 747.90 | 711.20 | 716.50 | 716.50 | -0.49% | 13,500 |
| Jul 8, 2026 | 707.95 | 723.00 | 704.00 | 720.00 | 720.00 | 4.56% | 57,500 |
| Jul 7, 2026 | 688.55 | 688.60 | 660.00 | 688.60 | 688.60 | 4.99% | 29,500 |
| Jul 6, 2026 | 655.85 | 655.85 | 650.00 | 655.85 | 655.85 | 4.99% | 43,000 |
| Jul 3, 2026 | 625.00 | 656.00 | 615.05 | 624.65 | 624.65 | -0.29% | 16,000 |
| Jul 2, 2026 | 612.00 | 636.00 | 600.00 | 626.45 | 626.45 | 2.36% | 24,000 |
| Jul 1, 2026 | 613.25 | 620.00 | 598.00 | 612.00 | 612.00 | -2.62% | 12,500 |
| Jun 30, 2026 | 605.00 | 629.50 | 605.00 | 628.45 | 628.45 | 4.82% | 26,500 |
| Jun 29, 2026 | 569.00 | 603.75 | 555.25 | 599.55 | 599.55 | 4.27% | 21,500 |
| Jun 25, 2026 | 555.00 | 578.00 | 547.00 | 575.00 | 575.00 | 0.97% | 14,500 |
| Jun 24, 2026 | 576.05 | 580.00 | 562.00 | 569.50 | 569.50 | -3.52% | 11,000 |
| Jun 23, 2026 | 600.00 | 600.00 | 588.00 | 590.25 | 590.25 | -0.67% | 16,500 |
| Jun 22, 2026 | 578.00 | 594.30 | 570.00 | 594.25 | 594.25 | 4.99% | 32,000 |
| Jun 19, 2026 | 582.00 | 582.95 | 545.35 | 566.00 | 566.00 | -1.39% | 14,000 |
| Jun 18, 2026 | 559.80 | 575.15 | 540.00 | 574.00 | 574.00 | 4.78% | 39,500 |
| Jun 17, 2026 | 547.80 | 547.80 | 537.55 | 547.80 | 547.80 | 4.99% | 40,000 |
| Jun 16, 2026 | 510.00 | 521.75 | 510.00 | 521.75 | 521.75 | 4.99% | 25,500 |
| Jun 15, 2026 | 472.00 | 496.95 | 465.00 | 496.95 | 496.95 | 5.00% | 87,000 |
| Jun 12, 2026 | 464.00 | 488.80 | 442.50 | 473.30 | 473.30 | 1.62% | 56,500 |
| Jun 11, 2026 | 466.65 | 469.70 | 450.10 | 465.75 | 465.75 | -0.17% | 14,500 |
| Jun 10, 2026 | 456.00 | 474.00 | 439.00 | 466.55 | 466.55 | 1.27% | 54,000 |
| Jun 9, 2026 | 474.00 | 475.00 | 440.00 | 460.70 | 460.70 | -0.30% | 30,000 |
| Jun 8, 2026 | 435.00 | 467.00 | 434.95 | 462.10 | 462.10 | 0.94% | 31,000 |
| Jun 5, 2026 | 455.00 | 460.40 | 446.10 | 457.80 | 457.80 | 4.40% | 62,000 |
| Jun 4, 2026 | 416.50 | 438.50 | 413.00 | 438.50 | 438.50 | 4.99% | 63,500 |
| Jun 3, 2026 | 397.45 | 417.95 | 378.35 | 417.65 | 417.65 | 4.87% | 128,000 |
| Jun 2, 2026 | 389.20 | 406.90 | 389.20 | 398.25 | 398.25 | -2.78% | 130,000 |
| Jun 1, 2026 | 409.70 | 409.70 | 409.65 | 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 |