Skip to main content
logo
U. Y. Fincorp Limited (NSE:UYFINCORP)
India flag India · Delayed Price · Currency is INR
19.38
-0.13 (-0.67%)
Sep 24, 2026, 1:23 PM IST

NSE:UYFINCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202619.1219.6019.1219.36--0.77%41,132
Sep 23, 202619.1519.7519.1519.5119.511.88%74,519
Sep 22, 202619.6919.6919.0019.1519.15-1.19%107,768
Sep 21, 202619.3019.7519.1019.3819.380.47%78,469
Sep 18, 202619.9519.9519.2019.2919.290.05%31,026
Sep 17, 202619.6819.6819.2019.2819.28-0.10%18,480
Sep 16, 202619.7419.7418.8719.3019.300.10%157,276
Sep 15, 202619.8320.3519.1619.2819.28-2.33%82,941
Sep 11, 202619.3120.0019.0019.7419.742.23%105,430
Sep 10, 202619.7519.9019.1719.3119.31-0.67%27,889
Sep 9, 202620.1420.1419.4019.4419.44-2.21%40,538
Sep 8, 202620.2020.2519.6519.8819.881.27%82,188
Sep 7, 202620.2020.2019.0619.6319.63-0.51%96,033
Sep 4, 202620.0220.7019.6219.7319.73-1.00%122,444
Sep 3, 202619.5020.0019.5019.9319.933.26%134,148
Sep 2, 202619.9019.9019.0519.3019.30-2.72%96,462
Sep 1, 202619.5220.1919.5219.8419.841.64%32,127
Aug 31, 202620.0020.2418.9019.5219.52-1.71%85,828
Aug 28, 202620.2020.2419.7019.8619.86-1.19%41,108
Aug 27, 202620.7420.7419.6020.1020.10-0.10%59,260
Aug 26, 202619.6220.5519.6220.1220.121.31%175,105
Aug 25, 202620.8920.8919.6119.8619.86-1.14%65,304
Aug 24, 202620.1420.9020.0020.0920.09-0.25%36,796
Aug 21, 202620.3621.1019.7520.1420.14-0.40%144,231
Aug 20, 202620.8021.0920.0020.2220.22-73,001
Aug 19, 202621.0821.0819.5520.2220.22-0.74%177,227
Aug 18, 202621.7922.2820.3320.3720.37-4.77%287,353
Aug 17, 202621.1122.0021.0121.3921.391.47%344,198
Aug 14, 202620.1621.1520.0021.0821.084.56%205,537
Aug 13, 202619.1520.1718.9920.1620.164.95%295,518
Aug 12, 202618.9820.0018.9819.2119.21-3.81%372,149
Aug 11, 202621.3021.3519.9719.9719.97-5.00%118,129
Aug 10, 202620.6521.8020.3521.0221.023.24%1,054,758
Aug 7, 202619.2022.3419.0220.3620.366.04%3,974,832
Aug 6, 202619.6919.7019.0019.2019.20-0.26%476,546
Aug 5, 202619.3619.8019.1519.2519.25-0.57%684,088
Aug 4, 202619.7919.9718.7219.3619.36-2.02%759,105
Aug 3, 202619.8019.9419.5319.7619.76-0.95%245,080
Jul 31, 202619.7919.9619.5119.9519.950.81%408,460
Jul 30, 202619.5119.9619.1319.7919.790.66%818,595
Jul 29, 202619.8919.9519.2019.6619.660.87%298,245
Jul 28, 202619.0019.9018.5419.4919.493.23%561,264
Jul 27, 202618.9919.3318.6118.8818.881.67%383,173
Jul 24, 202619.0119.2918.2218.5718.57-3.53%423,697
Jul 23, 202617.3519.8516.9219.2519.2511.66%1,604,368
Jul 22, 202617.5017.5017.0217.2417.240.58%278,208
Jul 21, 202617.0617.2016.2017.1417.140.47%629,530
Jul 20, 202616.8017.2016.7417.0617.061.85%432,111
Jul 17, 202616.6517.1016.1916.7516.750.72%544,263
Jul 16, 202616.9816.9816.0716.6316.630.30%404,334