Unihealth Hospitals Limited (NSE:UNIHEALTH)
India · Delayed Price · Currency is INR 549.40
-0.35 (-0.06%)
Nov 12, 2026, 3:29 PM IST
Unihealth Hospitals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 550.00 | 551.00 | 530.00 | 549.40 | 549.40 | -0.06% | 42,250 |
| Nov 11, 2026 | 545.00 | 550.00 | 540.00 | 549.75 | 549.75 | 0.99% | 16,750 |
| Nov 9, 2026 | 550.00 | 550.00 | 537.00 | 544.35 | 544.35 | -2.03% | 35,500 |
| Nov 8, 2026 | 559.00 | 559.00 | 555.00 | 555.65 | 555.65 | 1.16% | 2,750 |
| Nov 6, 2026 | 555.00 | 559.90 | 540.00 | 549.30 | 549.30 | -1.28% | 16,500 |
| Nov 5, 2026 | 550.00 | 558.00 | 550.00 | 556.45 | 556.45 | 2.32% | 14,250 |
| Nov 4, 2026 | 550.05 | 553.00 | 539.90 | 543.85 | 543.85 | -1.13% | 21,250 |
| Nov 3, 2026 | 549.00 | 555.00 | 545.55 | 550.05 | 550.05 | 0.12% | 24,000 |
| Nov 2, 2026 | 550.00 | 554.00 | 542.05 | 549.40 | 549.40 | -0.15% | 12,750 |
| Oct 30, 2026 | 543.00 | 555.00 | 540.40 | 550.25 | 550.25 | -0.54% | 21,000 |
| Oct 29, 2026 | 565.00 | 565.00 | 550.00 | 553.25 | 553.25 | -2.07% | 16,500 |
| Oct 28, 2026 | 550.00 | 570.00 | 540.00 | 564.95 | 564.95 | 2.72% | 18,000 |
| Oct 27, 2026 | 551.00 | 557.00 | 550.00 | 550.00 | 550.00 | -0.18% | 11,500 |
| Oct 26, 2026 | 530.00 | 574.00 | 490.00 | 551.00 | 551.00 | 11.20% | 25,500 |
| Oct 23, 2026 | 484.90 | 505.00 | 480.00 | 495.50 | 495.50 | 4.28% | 18,500 |
| Oct 22, 2026 | 474.00 | 481.00 | 464.00 | 475.15 | 475.15 | -0.93% | 15,000 |
| Oct 21, 2026 | 501.00 | 516.95 | 470.00 | 479.60 | 479.60 | -6.24% | 28,000 |
| Oct 19, 2026 | 523.00 | 523.00 | 507.00 | 511.50 | 511.50 | -5.27% | 8,000 |
| Oct 16, 2026 | 570.00 | 570.00 | 537.00 | 539.95 | 539.95 | -6.39% | 5,000 |
| Oct 15, 2026 | 557.00 | 587.00 | 550.00 | 576.80 | 576.80 | 4.90% | 19,000 |
| Oct 14, 2026 | 525.00 | 553.50 | 519.40 | 549.85 | 549.85 | 6.56% | 14,500 |
| Oct 13, 2026 | 520.00 | 535.00 | 462.00 | 516.00 | 516.00 | -0.94% | 109,000 |
| Oct 12, 2026 | 544.05 | 546.50 | 520.00 | 520.90 | 520.90 | -6.10% | 20,000 |
| Oct 9, 2026 | 565.00 | 565.00 | 530.55 | 554.75 | 554.75 | 0.86% | 10,500 |
| Oct 8, 2026 | 550.00 | 550.00 | 535.00 | 550.00 | 550.00 | -0.78% | 10,000 |
| Oct 7, 2026 | 558.00 | 559.95 | 541.05 | 554.35 | 554.35 | 0.79% | 16,500 |
| Oct 6, 2026 | 545.00 | 570.00 | 525.00 | 550.00 | 550.00 | -2.16% | 21,500 |
| Oct 5, 2026 | 580.00 | 588.00 | 555.00 | 562.15 | 562.15 | -3.28% | 20,500 |
| Oct 1, 2026 | 578.00 | 589.95 | 540.00 | 581.20 | 581.20 | -3.21% | 53,000 |
| Sep 30, 2026 | 626.00 | 626.00 | 593.00 | 600.45 | 600.45 | -4.14% | 51,000 |
| Sep 29, 2026 | 646.90 | 647.95 | 615.00 | 626.40 | 626.40 | -2.42% | 18,000 |
| Sep 28, 2026 | 645.00 | 660.00 | 638.85 | 641.95 | 641.95 | 0.49% | 9,500 |
| Sep 25, 2026 | 635.10 | 687.95 | 583.10 | 638.85 | 638.85 | -2.61% | 80,000 |
| Sep 24, 2026 | 626.85 | 660.00 | 626.85 | 656.00 | 656.00 | 4.65% | 7,500 |
| Sep 23, 2026 | 649.00 | 649.00 | 612.00 | 626.85 | 626.85 | -3.84% | 30,500 |
| Sep 22, 2026 | 655.00 | 668.00 | 650.00 | 651.85 | 651.85 | -2.42% | 16,500 |
| Sep 21, 2026 | 670.00 | 678.00 | 666.00 | 668.00 | 668.00 | -1.76% | 9,000 |
| Sep 18, 2026 | 675.20 | 695.00 | 675.20 | 680.00 | 680.00 | 1.87% | 10,500 |
| Sep 17, 2026 | 686.10 | 687.00 | 660.00 | 667.55 | 667.55 | -2.58% | 20,000 |
| Sep 16, 2026 | 670.00 | 694.00 | 663.10 | 685.25 | 685.25 | -0.42% | 15,000 |
| Sep 15, 2026 | 712.00 | 721.00 | 686.00 | 688.15 | 688.15 | -3.35% | 10,000 |
| Sep 11, 2026 | 718.80 | 718.80 | 710.00 | 712.00 | 712.00 | -1.79% | 7,500 |
| Sep 10, 2026 | 706.00 | 728.00 | 706.00 | 724.95 | 724.95 | 0.69% | 15,000 |
| Sep 9, 2026 | 723.00 | 723.00 | 706.00 | 720.00 | 720.00 | 0.40% | 3,500 |
| Sep 8, 2026 | 705.00 | 723.00 | 698.00 | 717.15 | 717.15 | -0.46% | 15,500 |
| Sep 7, 2026 | 715.00 | 720.95 | 700.00 | 720.45 | 720.45 | -0.49% | 21,000 |
| Sep 4, 2026 | 719.95 | 725.00 | 700.00 | 724.00 | 724.00 | 0.56% | 11,500 |
| Sep 3, 2026 | 725.00 | 729.00 | 709.00 | 719.95 | 719.95 | 0.33% | 3,500 |
| Sep 2, 2026 | 695.00 | 720.00 | 670.00 | 717.60 | 717.60 | -0.33% | 11,500 |
| Sep 1, 2026 | 719.00 | 729.95 | 706.00 | 720.00 | 720.00 | -0.68% | 7,000 |