U. Y. Fincorp Limited (NSE:UYFINCORP)
India · Delayed Price · Currency is INR 14.47
+0.17 (1.19%)
Feb 19, 2026, 3:29 PM IST
U. Y. Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 13.06 | 13.69 | 13.06 | 13.52 | 13.52 | - | 25,925 |
| Jan 16, 2026 | 13.49 | 13.80 | 13.30 | 13.52 | 13.52 | -0.37% | 146,631 |
| Jan 14, 2026 | 13.50 | 14.04 | 13.50 | 13.57 | 13.57 | -0.22% | 111,064 |
| Jan 13, 2026 | 13.56 | 13.96 | 13.56 | 13.60 | 13.60 | -0.15% | 13,757 |
| Jan 12, 2026 | 13.99 | 13.99 | 13.60 | 13.62 | 13.62 | -2.30% | 11,877 |
| Jan 9, 2026 | 14.29 | 14.29 | 13.31 | 13.94 | 13.94 | 0.50% | 37,385 |
| Jan 8, 2026 | 13.98 | 14.30 | 13.86 | 13.87 | 13.87 | -0.72% | 15,067 |
| Jan 7, 2026 | 14.06 | 14.35 | 13.96 | 13.97 | 13.97 | -1.90% | 6,063 |
| Jan 6, 2026 | 14.67 | 14.67 | 13.90 | 14.24 | 14.24 | -0.97% | 15,033 |
| Jan 5, 2026 | 14.50 | 14.50 | 13.51 | 14.38 | 14.38 | 2.28% | 62,842 |
| Jan 2, 2026 | 14.43 | 14.50 | 13.97 | 14.06 | 14.06 | -0.07% | 80,228 |
| Jan 1, 2026 | 14.35 | 14.50 | 13.95 | 14.07 | 14.07 | -1.95% | 18,251 |
| Dec 31, 2025 | 14.01 | 14.49 | 13.50 | 14.35 | 14.35 | 1.27% | 55,997 |
| Dec 30, 2025 | 14.60 | 14.60 | 14.07 | 14.17 | 14.17 | 0.14% | 8,665 |
| Dec 29, 2025 | 14.88 | 15.05 | 14.06 | 14.15 | 14.15 | -1.39% | 72,686 |
| Dec 26, 2025 | 14.55 | 14.99 | 13.77 | 14.35 | 14.35 | 0.49% | 36,152 |
| Dec 24, 2025 | 14.75 | 14.75 | 13.99 | 14.28 | 14.28 | 0.21% | 37,883 |
| Dec 23, 2025 | 14.25 | 14.40 | 14.00 | 14.25 | 14.25 | 1.57% | 36,399 |
| Dec 22, 2025 | 13.45 | 14.28 | 13.45 | 14.03 | 14.03 | 0.29% | 23,308 |
| Dec 19, 2025 | 13.90 | 14.15 | 13.30 | 13.99 | 13.99 | - | 58,736 |
| Dec 18, 2025 | 14.09 | 14.10 | 13.93 | 13.99 | 13.99 | -0.78% | 36,824 |
| Dec 17, 2025 | 13.70 | 14.55 | 13.70 | 14.10 | 14.10 | -1.33% | 46,791 |
| Dec 16, 2025 | 14.49 | 14.49 | 14.00 | 14.29 | 14.29 | 0.49% | 37,499 |
| Dec 15, 2025 | 14.47 | 14.80 | 13.81 | 14.22 | 14.22 | -1.80% | 41,141 |
| Dec 12, 2025 | 14.83 | 14.83 | 13.75 | 14.48 | 14.48 | 0.21% | 34,608 |
| Dec 11, 2025 | 14.88 | 14.88 | 14.40 | 14.45 | 14.45 | -0.07% | 24,851 |
| Dec 10, 2025 | 14.73 | 14.73 | 14.40 | 14.46 | 14.46 | -0.75% | 14,536 |
| Dec 9, 2025 | 14.42 | 14.64 | 14.00 | 14.57 | 14.57 | 1.04% | 30,701 |