NSE:UYFINCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	12.94	13.26	12.71	13.24	13.24	3.92%	35,731
Apr 6, 2026	12.94	13.19	12.51	12.74	12.74	-1.70%	40,425
Apr 2, 2026	12.87	12.99	12.27	12.96	12.96	0.62%	13,112
Apr 1, 2026	13.20	13.20	12.48	12.88	12.88	11.23%	53,676
Mar 30, 2026	11.92	12.60	11.50	11.58	11.58	-4.14%	88,483
Mar 27, 2026	12.90	12.90	12.00	12.08	12.08	-4.28%	124,782
Mar 25, 2026	12.79	13.31	12.30	12.62	12.62	-1.25%	133,093
Mar 24, 2026	12.70	13.30	12.35	12.78	12.78	5.53%	51,673
Mar 23, 2026	12.72	12.90	12.01	12.11	12.11	-5.91%	81,855
Mar 20, 2026	12.92	13.47	12.71	12.87	12.87	-0.39%	161,416
Mar 19, 2026	13.72	13.94	12.71	12.92	12.92	-5.90%	202,820
Mar 18, 2026	13.49	13.94	12.42	13.73	13.73	2.23%	68,540
Mar 17, 2026	13.01	13.74	13.01	13.43	13.43	0.90%	65,221
Mar 16, 2026	13.74	13.74	13.21	13.31	13.31	-0.52%	123,399
Mar 13, 2026	13.35	13.74	13.16	13.38	13.38	-1.55%	60,028
Mar 12, 2026	13.41	13.73	13.21	13.59	13.59	-0.51%	58,280
Mar 11, 2026	13.35	14.18	13.35	13.66	13.66	-0.51%	57,829
Mar 10, 2026	13.27	13.89	13.27	13.73	13.73	3.39%	11,929
Mar 9, 2026	13.45	13.45	13.26	13.28	13.28	-1.26%	46,626