Unihealth Hospitals Limited (NSE:UNIHEALTH)
India · Delayed Price · Currency is INR 583.00
-17.45 (-2.91%)
Oct 1, 2026, 3:27 PM IST
Unihealth Hospitals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 724.95 | 725.00 | 715.00 | 724.95 | 724.95 | 0.97% | 5,000 |
| Aug 28, 2026 | 708.00 | 721.95 | 700.00 | 717.95 | 717.95 | 1.53% | 6,500 |
| Aug 27, 2026 | 717.95 | 718.00 | 695.00 | 707.15 | 707.15 | -0.05% | 19,500 |
| Aug 26, 2026 | 706.45 | 712.95 | 691.15 | 707.50 | 707.50 | 0.28% | 9,000 |
| Aug 25, 2026 | 717.10 | 717.10 | 697.05 | 705.55 | 705.55 | -4.54% | 20,500 |
| Aug 24, 2026 | 751.10 | 751.10 | 719.95 | 739.10 | 739.10 | -1.60% | 9,000 |
| Aug 21, 2026 | 749.00 | 769.50 | 735.00 | 751.10 | 751.10 | 0.29% | 13,500 |
| Aug 20, 2026 | 757.20 | 757.20 | 730.10 | 748.90 | 748.90 | -0.60% | 10,500 |
| Aug 19, 2026 | 722.00 | 770.00 | 722.00 | 753.45 | 753.45 | 4.70% | 28,000 |
| Aug 18, 2026 | 735.00 | 738.00 | 700.00 | 719.60 | 719.60 | 0.73% | 21,000 |
| Aug 17, 2026 | 661.00 | 714.60 | 661.00 | 714.40 | 714.40 | 5.66% | 6,500 |
| Aug 14, 2026 | 700.10 | 700.10 | 653.00 | 676.15 | 676.15 | -3.78% | 51,000 |
| Aug 13, 2026 | 715.00 | 727.00 | 698.00 | 702.70 | 702.70 | -1.72% | 7,000 |
| Aug 12, 2026 | 702.00 | 718.00 | 702.00 | 715.00 | 715.00 | -0.69% | 18,000 |
| Aug 11, 2026 | 754.00 | 754.00 | 695.00 | 719.95 | 719.95 | -4.86% | 43,000 |
| Aug 10, 2026 | 773.00 | 779.00 | 754.25 | 756.75 | 756.75 | -2.23% | 8,000 |
| Aug 7, 2026 | 760.00 | 774.00 | 760.00 | 774.00 | 774.00 | -0.45% | 5,500 |
| Aug 6, 2026 | 805.00 | 805.00 | 773.00 | 777.50 | 777.50 | -0.24% | 10,000 |
| Aug 5, 2026 | 800.00 | 800.00 | 770.40 | 779.35 | 779.35 | -1.98% | 18,000 |
| Aug 4, 2026 | 820.00 | 820.00 | 782.00 | 795.10 | 795.10 | -1.52% | 15,000 |
| Aug 3, 2026 | 735.00 | 819.00 | 734.00 | 807.35 | 807.35 | 7.65% | 31,000 |
| 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 |