NSE:UYFINCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	17.06	17.20	16.20	17.14	17.14	0.47%	629,530
Jul 20, 2026	16.80	17.20	16.74	17.06	17.06	1.85%	432,111
Jul 17, 2026	16.65	17.10	16.19	16.75	16.75	0.72%	544,263
Jul 16, 2026	16.98	16.98	16.07	16.63	16.63	0.30%	404,334
Jul 15, 2026	16.69	17.10	15.90	16.58	16.58	0.91%	492,382
Jul 14, 2026	16.90	16.90	15.62	16.43	16.43	-1.62%	432,593
Jul 13, 2026	16.47	16.92	16.40	16.70	16.70	1.83%	688,501
Jul 10, 2026	15.74	16.49	15.57	16.40	16.40	4.66%	683,376
Jul 9, 2026	15.65	15.84	15.62	15.67	15.67	0.26%	104,817
Jul 8, 2026	15.86	15.86	15.30	15.63	15.63	1.56%	352,943
Jul 7, 2026	15.67	15.87	15.37	15.39	15.39	-1.35%	381,890
Jul 6, 2026	15.25	16.39	15.24	15.60	15.60	1.30%	330,635
Jul 3, 2026	15.44	15.50	15.12	15.40	15.40	2.12%	610,882
Jul 2, 2026	14.82	15.44	14.30	15.08	15.08	4.65%	239,770
Jul 1, 2026	14.30	14.80	13.98	14.41	14.41	1.98%	367,155
Jun 30, 2026	13.95	14.25	13.95	14.13	14.13	1.00%	118,395
Jun 29, 2026	13.74	14.29	13.63	13.99	13.99	-0.21%	58,684
Jun 25, 2026	13.92	14.50	13.92	14.02	14.02	-0.78%	103,055
Jun 24, 2026	14.09	14.68	13.61	14.13	14.13	0.28%	75,336
Jun 23, 2026	14.71	14.71	13.91	14.09	14.09	-2.29%	72,637
Jun 22, 2026	14.40	14.75	13.23	14.42	14.42	-0.62%	96,022
Jun 19, 2026	14.62	14.62	14.38	14.51	14.51	-0.75%	18,831
Jun 18, 2026	14.58	14.85	14.25	14.62	14.62	1.04%	42,272
Jun 17, 2026	14.63	14.90	14.30	14.47	14.47	-1.30%	46,843
Jun 16, 2026	14.47	14.78	14.31	14.66	14.66	1.31%	39,190
Jun 15, 2026	14.29	14.85	14.29	14.47	14.47	1.40%	127,058
Jun 12, 2026	14.50	14.50	14.00	14.27	14.27	0.63%	42,248
Jun 11, 2026	14.33	14.45	14.02	14.18	14.18	0.50%	18,791
Jun 10, 2026	14.30	14.69	14.00	14.11	14.11	0.64%	55,956
Jun 9, 2026	14.40	14.66	13.73	14.02	14.02	-1.34%	62,931
Jun 8, 2026	14.20	14.84	14.03	14.21	14.21	-2.67%	68,714
Jun 5, 2026	14.54	14.94	14.35	14.60	14.60	0.41%	46,244
Jun 4, 2026	14.84	14.95	14.35	14.54	14.54	-0.68%	51,209
Jun 3, 2026	14.98	15.19	14.41	14.64	14.64	-1.35%	77,534
Jun 2, 2026	14.67	15.30	14.67	14.84	14.84	-0.80%	50,882
Jun 1, 2026	15.30	15.63	14.77	14.96	14.96	-1.25%	118,786
May 29, 2026	15.68	15.80	14.90	15.15	15.15	4.55%	397,541
May 27, 2026	14.90	15.00	14.32	14.49	14.49	-2.36%	128,417
May 26, 2026	15.09	15.10	14.30	14.84	14.84	1.02%	94,468
May 25, 2026	15.00	15.30	14.25	14.69	14.69	-2.20%	86,210
May 22, 2026	15.27	15.27	14.65	15.02	15.02	0.67%	168,173
May 21, 2026	15.15	15.15	14.62	14.92	14.92	0.61%	155,692
May 20, 2026	14.01	15.50	14.01	14.83	14.83	4.14%	776,786
May 19, 2026	14.00	14.47	13.81	14.24	14.24	2.37%	23,152
May 18, 2026	14.10	14.39	13.60	13.91	13.91	-1.35%	50,526
May 15, 2026	14.03	14.80	13.36	14.10	14.10	0.50%	187,376
May 14, 2026	13.81	14.38	13.81	14.03	14.03	0.14%	19,303
May 13, 2026	13.92	14.16	13.61	14.01	14.01	0.57%	55,199
May 12, 2026	14.31	14.39	13.61	13.93	13.93	-3.40%	51,935
May 11, 2026	14.25	14.59	14.25	14.42	14.42	-1.17%	33,962