NSE:UYFINCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.87	12.99	12.27	12.96	12.96	0.62%	13,112
Apr 1, 2026	13.20	13.20	12.48	12.88	12.88	11.23%	53,676
Mar 30, 2026	11.92	12.60	11.50	11.58	11.58	-4.14%	88,483
Mar 27, 2026	12.90	12.90	12.00	12.08	12.08	-4.28%	124,782
Mar 25, 2026	12.79	13.31	12.30	12.62	12.62	-1.25%	133,093
Mar 24, 2026	12.70	13.30	12.35	12.78	12.78	5.53%	51,673
Mar 23, 2026	12.72	12.90	12.01	12.11	12.11	-5.91%	81,855
Mar 20, 2026	12.92	13.47	12.71	12.87	12.87	-0.39%	161,416
Mar 19, 2026	13.72	13.94	12.71	12.92	12.92	-5.90%	202,820
Mar 18, 2026	13.49	13.94	12.42	13.73	13.73	2.23%	68,540
Mar 17, 2026	13.01	13.74	13.01	13.43	13.43	0.90%	65,221
Mar 16, 2026	13.74	13.74	13.21	13.31	13.31	-0.52%	123,399
Mar 13, 2026	13.35	13.74	13.16	13.38	13.38	-1.55%	60,028
Mar 12, 2026	13.41	13.73	13.21	13.59	13.59	-0.51%	58,280
Mar 11, 2026	13.35	14.18	13.35	13.66	13.66	-0.51%	57,829
Mar 10, 2026	13.27	13.89	13.27	13.73	13.73	3.39%	11,929
Mar 9, 2026	13.45	13.45	13.26	13.28	13.28	-1.26%	46,626
Mar 6, 2026	13.00	13.85	13.00	13.45	13.45	-1.10%	31,682
Mar 5, 2026	13.80	13.90	13.51	13.60	13.60	0.59%	33,243
Mar 4, 2026	13.26	13.78	13.20	13.52	13.52	-1.89%	71,927
Mar 2, 2026	14.00	14.49	13.16	13.78	13.78	-2.34%	225,693
Feb 27, 2026	14.00	14.50	14.00	14.11	14.11	-2.49%	62,148
Feb 26, 2026	15.19	15.19	14.26	14.47	14.47	1.90%	42,077
Feb 25, 2026	14.83	14.85	14.20	14.20	14.20	-0.98%	91,850
Feb 24, 2026	14.57	14.85	14.20	14.34	14.34	-3.63%	106,147
Feb 23, 2026	14.90	15.50	14.46	14.88	14.88	4.35%	283,484
Feb 20, 2026	14.68	14.85	13.81	14.26	14.26	-0.90%	22,291
Feb 19, 2026	14.50	14.50	14.21	14.39	14.39	0.63%	55,882
Feb 18, 2026	14.49	14.50	14.25	14.30	14.30	-0.56%	43,535
Feb 17, 2026	14.49	14.49	13.66	14.38	14.38	2.49%	58,328
Feb 16, 2026	14.50	14.50	13.90	14.03	14.03	-2.64%	29,282
Feb 13, 2026	14.55	14.81	14.26	14.41	14.41	-0.96%	63,226
Feb 12, 2026	14.60	14.90	14.50	14.55	14.55	-0.34%	88,537
Feb 11, 2026	14.79	14.90	14.51	14.60	14.60	-2.34%	142,697
Feb 10, 2026	15.00	15.60	14.53	14.95	14.95	-2.22%	366,557
Feb 9, 2026	15.45	15.47	15.00	15.29	15.29	3.10%	212,283
Feb 6, 2026	14.89	14.89	14.19	14.83	14.83	4.51%	241,708
Feb 5, 2026	14.19	14.19	13.81	14.19	14.19	4.96%	384,500
Feb 4, 2026	13.77	13.99	13.42	13.52	13.52	-1.82%	254,017
Feb 3, 2026	13.41	14.07	13.41	13.77	13.77	2.76%	705,245
Feb 2, 2026	12.78	13.41	12.78	13.40	13.40	4.85%	324,296
Feb 1, 2026	12.40	12.85	12.25	12.78	12.78	2.24%	146,368
Jan 30, 2026	12.05	12.65	12.01	12.50	12.50	2.38%	107,626
Jan 29, 2026	12.61	12.80	12.01	12.21	12.21	-2.24%	87,725
Jan 28, 2026	12.80	13.00	12.14	12.49	12.49	-1.73%	76,177
Jan 27, 2026	12.60	12.90	12.59	12.71	12.71	1.36%	33,186
Jan 23, 2026	13.15	13.15	12.50	12.54	12.54	-2.26%	46,314
Jan 22, 2026	12.65	13.27	12.65	12.83	12.83	-0.39%	17,502
Jan 21, 2026	13.02	13.40	12.85	12.88	12.88	-2.72%	43,271
Jan 20, 2026	13.35	13.62	13.23	13.24	13.24	-2.07%	20,122