NSE:UYFINCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	30.65	31.38	29.10	29.56	29.56	-2.70%	203,577
Nov 9, 2026	31.27	31.95	30.26	30.38	30.38	-2.82%	195,507
Nov 8, 2026	31.50	31.70	30.60	31.26	31.26	3.03%	310,170
Nov 6, 2026	29.99	30.50	28.99	30.34	30.34	2.74%	300,086
Nov 5, 2026	28.30	29.61	28.20	29.53	29.53	4.72%	507,762
Nov 4, 2026	30.20	30.20	27.82	28.20	28.20	-3.06%	369,034
Nov 3, 2026	29.06	31.43	28.99	29.09	29.09	-2.84%	355,800
Nov 2, 2026	30.36	31.30	29.01	29.94	29.94	-0.89%	708,613
Oct 30, 2026	30.00	30.59	29.15	30.21	30.21	3.67%	1,035,459
Oct 29, 2026	28.88	29.20	27.01	29.14	29.14	4.71%	722,545
Oct 28, 2026	27.83	27.83	27.22	27.83	27.83	4.98%	721,489
Oct 27, 2026	26.51	26.51	26.51	26.51	26.51	4.99%	196,813
Oct 26, 2026	24.43	25.25	24.03	25.25	25.25	4.99%	415,679
Oct 23, 2026	23.46	24.50	23.15	24.05	24.05	2.04%	360,826
Oct 22, 2026	23.00	23.85	22.26	23.57	23.57	2.48%	408,809
Oct 21, 2026	23.83	24.00	22.75	23.00	23.00	-3.93%	1,017,436
Oct 19, 2026	25.30	25.39	23.84	23.94	23.94	-4.58%	510,658
Oct 16, 2026	25.45	25.98	24.55	25.09	25.09	1.21%	365,870
Oct 15, 2026	24.13	25.75	24.13	24.79	24.79	-0.20%	101,889
Oct 14, 2026	25.86	26.30	24.60	24.84	24.84	-3.80%	390,542
Oct 13, 2026	26.64	26.73	25.55	25.82	25.82	-0.23%	525,209
Oct 12, 2026	24.82	25.96	24.50	25.88	25.88	4.52%	528,894
Oct 9, 2026	24.39	24.89	23.51	24.76	24.76	4.43%	679,153
Oct 8, 2026	22.99	23.93	22.11	23.71	23.71	3.40%	284,258
Oct 7, 2026	21.82	23.49	21.81	22.93	22.93	-0.09%	223,056
Oct 6, 2026	24.20	24.20	22.79	22.95	22.95	-4.30%	407,089
Oct 5, 2026	23.29	24.00	23.00	23.98	23.98	4.90%	495,147
Oct 1, 2026	22.89	22.89	21.85	22.86	22.86	4.86%	414,760
Sep 30, 2026	21.80	21.80	21.80	21.80	21.80	4.96%	415,001
Sep 29, 2026	19.79	20.77	19.51	20.77	20.77	4.95%	383,165
Sep 28, 2026	19.63	20.00	19.40	19.79	19.79	2.43%	169,428
Sep 25, 2026	19.40	19.50	19.04	19.32	19.32	0.31%	75,222
Sep 24, 2026	19.12	19.60	19.11	19.26	19.26	-1.28%	85,744
Sep 23, 2026	19.15	19.75	19.15	19.51	19.51	1.88%	74,519
Sep 22, 2026	19.69	19.69	19.00	19.15	19.15	-1.19%	107,768
Sep 21, 2026	19.30	19.75	19.10	19.38	19.38	0.47%	78,469
Sep 18, 2026	19.95	19.95	19.20	19.29	19.29	0.05%	31,026
Sep 17, 2026	19.68	19.68	19.20	19.28	19.28	-0.10%	18,480
Sep 16, 2026	19.74	19.74	18.87	19.30	19.30	0.10%	157,276
Sep 15, 2026	19.83	20.35	19.16	19.28	19.28	-2.33%	82,941
Sep 11, 2026	19.31	20.00	19.00	19.74	19.74	2.23%	105,430
Sep 10, 2026	19.75	19.90	19.17	19.31	19.31	-0.67%	27,889
Sep 9, 2026	20.14	20.14	19.40	19.44	19.44	-2.21%	40,538
Sep 8, 2026	20.20	20.25	19.65	19.88	19.88	1.27%	82,188
Sep 7, 2026	20.20	20.20	19.06	19.63	19.63	-0.51%	96,033
Sep 4, 2026	20.02	20.70	19.62	19.73	19.73	-1.00%	122,444
Sep 3, 2026	19.50	20.00	19.50	19.93	19.93	3.26%	134,148
Sep 2, 2026	19.90	19.90	19.05	19.30	19.30	-2.72%	96,462
Sep 1, 2026	19.52	20.19	19.52	19.84	19.84	1.64%	32,127
Aug 31, 2026	20.00	20.24	18.90	19.52	19.52	-1.71%	85,828