NSE:UYFINCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	14.97	14.97	14.26	14.59	14.59	0.21%	66,357
May 7, 2026	14.60	14.60	14.26	14.56	14.56	0.83%	9,193
May 6, 2026	14.79	14.79	14.10	14.44	14.44	-0.41%	58,362
May 5, 2026	14.48	14.59	14.15	14.50	14.50	1.61%	50,002
May 4, 2026	14.45	14.69	14.12	14.27	14.27	-1.86%	25,491
Apr 30, 2026	14.33	14.69	14.10	14.54	14.54	0.97%	94,853
Apr 29, 2026	14.21	14.50	14.17	14.40	14.40	0.28%	23,406
Apr 28, 2026	14.47	14.47	14.07	14.36	14.36	-0.76%	11,789
Apr 27, 2026	14.06	14.49	14.06	14.47	14.47	1.97%	55,119
Apr 24, 2026	14.45	14.45	13.76	14.19	14.19	-1.11%	18,518
Apr 23, 2026	14.27	14.40	14.00	14.35	14.35	0.56%	71,027
Apr 22, 2026	14.47	14.49	14.05	14.27	14.27	-0.56%	58,517
Apr 21, 2026	14.31	14.50	14.27	14.35	14.35	0.28%	83,303
Apr 20, 2026	14.65	14.79	13.76	14.31	14.31	-0.62%	157,360
Apr 17, 2026	14.40	14.65	14.17	14.40	14.40	-	66,193
Apr 16, 2026	14.45	14.50	14.11	14.40	14.40	0.35%	131,115
Apr 15, 2026	14.30	14.40	13.52	14.35	14.35	0.99%	124,797
Apr 13, 2026	13.73	14.29	13.26	14.21	14.21	3.50%	128,508
Apr 10, 2026	13.60	14.00	13.02	13.73	13.73	0.73%	32,530
Apr 9, 2026	13.65	13.84	13.55	13.63	13.63	-0.51%	29,123
Apr 8, 2026	13.49	13.75	12.68	13.70	13.70	3.47%	172,427