U. Y. Fincorp Limited (BOM:530579)
India
· Delayed Price · Currency is INR 14.35
-0.15 (-1.03%)
At close: Apr 28, 2026
U. Y. Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14.59 | 14.59 | 14.20 | 14.50 | 14.50 | 1.83% | 1,015 |
| Apr 24, 2026 | 14.12 | 14.54 | 13.72 | 14.24 | 14.24 | -2.73% | 10,245 |
| Apr 23, 2026 | 14.11 | 14.64 | 13.73 | 14.64 | 14.64 | 2.95% | 2,153 |
| Apr 22, 2026 | 14.98 | 14.99 | 14.00 | 14.22 | 14.22 | -0.70% | 2,857 |
| Apr 21, 2026 | 14.17 | 14.62 | 14.17 | 14.32 | 14.32 | -0.76% | 14,011 |
| Apr 20, 2026 | 13.50 | 14.72 | 13.50 | 14.43 | 14.43 | 0.14% | 7,339 |
| Apr 17, 2026 | 14.50 | 14.75 | 14.34 | 14.41 | 14.41 | -1.77% | 2,408 |
| Apr 16, 2026 | 14.40 | 14.75 | 14.20 | 14.67 | 14.67 | 2.23% | 14,301 |
| Apr 15, 2026 | 14.30 | 14.56 | 13.98 | 14.35 | 14.35 | 0.84% | 9,679 |
| Apr 13, 2026 | 13.30 | 14.23 | 13.30 | 14.23 | 14.23 | 3.19% | 19,413 |
| Apr 10, 2026 | 13.36 | 13.86 | 13.36 | 13.79 | 13.79 | 1.85% | 1,594 |
| Apr 9, 2026 | 13.75 | 13.84 | 13.26 | 13.54 | 13.54 | -1.60% | 3,603 |
| Apr 8, 2026 | 13.98 | 13.98 | 13.00 | 13.76 | 13.76 | 6.42% | 10,988 |
| Apr 7, 2026 | 12.80 | 13.35 | 12.70 | 12.93 | 12.93 | 0.86% | 11,449 |
| Apr 6, 2026 | 12.99 | 13.40 | 12.64 | 12.82 | 12.82 | 0.71% | 594 |
| Apr 2, 2026 | 12.85 | 12.98 | 12.22 | 12.73 | 12.73 | -2.30% | 2,472 |
| Apr 1, 2026 | 13.30 | 13.30 | 12.21 | 13.03 | 13.03 | 12.13% | 10,338 |
| Mar 30, 2026 | 11.94 | 12.45 | 11.60 | 11.62 | 11.62 | -3.17% | 11,880 |
| Mar 27, 2026 | 12.60 | 12.69 | 11.85 | 12.00 | 12.00 | -4.99% | 9,489 |
| Mar 25, 2026 | 12.62 | 13.27 | 12.53 | 12.63 | 12.63 | -2.55% | 50,151 |
| Mar 24, 2026 | 12.75 | 13.29 | 12.37 | 12.96 | 12.96 | 6.84% | 6,480 |
| Mar 23, 2026 | 12.82 | 12.95 | 12.00 | 12.13 | 12.13 | -5.97% | 18,851 |
| Mar 20, 2026 | 13.09 | 13.27 | 12.56 | 12.90 | 12.90 | -1.45% | 8,809 |
| Mar 19, 2026 | 13.99 | 14.20 | 12.81 | 13.09 | 13.09 | -3.47% | 20,947 |
| Mar 18, 2026 | 13.23 | 13.86 | 13.23 | 13.56 | 13.56 | 2.65% | 8,876 |
| Mar 17, 2026 | 13.60 | 13.99 | 13.17 | 13.21 | 13.21 | -2.87% | 9,791 |
| Mar 16, 2026 | 13.41 | 13.79 | 13.10 | 13.60 | 13.60 | 1.42% | 1,753 |
| Mar 13, 2026 | 13.73 | 13.73 | 13.41 | 13.41 | 13.41 | -0.52% | 269 |
| Mar 12, 2026 | 13.25 | 13.65 | 13.25 | 13.48 | 13.48 | 0.82% | 2,459 |
| Mar 11, 2026 | 11.50 | 14.08 | 11.50 | 13.37 | 13.37 | -3.54% | 63,650 |
| Mar 10, 2026 | 14.02 | 14.02 | 13.40 | 13.86 | 13.86 | 3.28% | 4,066 |
| Mar 9, 2026 | 13.16 | 13.80 | 13.15 | 13.42 | 13.42 | -0.59% | 1,737 |
| Mar 6, 2026 | 13.50 | 13.50 | 12.87 | 13.50 | 13.50 | -0.74% | 26,082 |
| Mar 5, 2026 | 13.58 | 13.60 | 13.58 | 13.60 | 13.60 | 1.80% | 1,510 |
| Mar 4, 2026 | 13.36 | 13.79 | 13.36 | 13.36 | 13.36 | -1.55% | 4,747 |
| Mar 2, 2026 | 13.99 | 14.60 | 13.55 | 13.57 | 13.57 | -3.55% | 22,666 |
| Feb 27, 2026 | 14.75 | 14.75 | 14.04 | 14.07 | 14.07 | -3.30% | 4,563 |
| Feb 26, 2026 | 14.60 | 14.69 | 14.21 | 14.55 | 14.55 | 2.25% | 8,006 |
| Feb 25, 2026 | 14.01 | 15.13 | 14.01 | 14.23 | 14.23 | -0.70% | 11,698 |
| Feb 24, 2026 | 14.70 | 14.74 | 14.15 | 14.33 | 14.33 | -3.57% | 11,828 |
| Feb 23, 2026 | 15.00 | 15.40 | 14.50 | 14.86 | 14.86 | 2.20% | 12,484 |
| Feb 20, 2026 | 14.05 | 14.75 | 14.05 | 14.54 | 14.54 | 1.75% | 736 |
| Feb 19, 2026 | 14.50 | 14.50 | 14.20 | 14.29 | 14.29 | -1.45% | 3,712 |
| Feb 18, 2026 | 14.35 | 14.84 | 13.81 | 14.50 | 14.50 | 1.47% | 557 |
| Feb 17, 2026 | 14.00 | 14.29 | 14.00 | 14.29 | 14.29 | -0.56% | 4 |
| Feb 16, 2026 | 14.50 | 14.74 | 13.81 | 14.37 | 14.37 | -1.10% | 2,781 |
| Feb 13, 2026 | 14.52 | 14.71 | 14.50 | 14.53 | 14.53 | 0.07% | 1,246 |
| Feb 12, 2026 | 14.50 | 14.98 | 14.50 | 14.52 | 14.52 | -0.41% | 802 |
| Feb 11, 2026 | 14.79 | 15.09 | 14.54 | 14.58 | 14.58 | -1.49% | 12,213 |
| Feb 10, 2026 | 15.56 | 15.56 | 14.46 | 14.80 | 14.80 | -2.76% | 30,451 |
| Feb 9, 2026 | 15.22 | 15.22 | 14.62 | 15.22 | 15.22 | 4.97% | 46,994 |
| Feb 6, 2026 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | 5.00% | 21,612 |
| Feb 5, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 4.94% | 1,594 |
| Feb 4, 2026 | 13.97 | 13.97 | 13.16 | 13.16 | 13.16 | -3.45% | 556 |
| Feb 3, 2026 | 13.96 | 13.96 | 13.51 | 13.63 | 13.63 | 2.48% | 9,787 |
| Feb 2, 2026 | 12.85 | 13.48 | 12.85 | 13.30 | 13.30 | 3.58% | 1,848 |
| Feb 1, 2026 | 12.50 | 12.85 | 12.50 | 12.84 | 12.84 | 3.55% | 23,338 |
| Jan 30, 2026 | 12.03 | 12.40 | 12.00 | 12.40 | 12.40 | 1.97% | 10,183 |
| Jan 29, 2026 | 12.99 | 12.99 | 12.16 | 12.16 | 12.16 | -4.93% | 4,595 |
| Jan 28, 2026 | 12.80 | 12.80 | 12.28 | 12.79 | 12.79 | -1.01% | 13,315 |
| Jan 27, 2026 | 12.71 | 13.10 | 12.71 | 12.92 | 12.92 | -3.37% | 4,025 |
| Jan 23, 2026 | 13.04 | 13.37 | 12.51 | 13.37 | 13.37 | 3.48% | 18,674 |
| Jan 22, 2026 | 13.04 | 13.04 | 12.80 | 12.92 | 12.92 | 1.25% | 2,419 |
| Jan 21, 2026 | 13.20 | 13.20 | 12.72 | 12.76 | 12.76 | -3.41% | 4,718 |
| Jan 20, 2026 | 12.75 | 13.30 | 12.75 | 13.21 | 13.21 | -1.42% | 1,386 |
| Jan 19, 2026 | 12.85 | 13.86 | 12.85 | 13.40 | 13.40 | -0.81% | 7,735 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.45 | 13.51 | 13.51 | -0.59% | 3,688 |
| Jan 14, 2026 | 14.00 | 14.27 | 13.22 | 13.59 | 13.59 | -0.07% | 7,041 |
| Jan 13, 2026 | 13.73 | 13.99 | 13.60 | 13.60 | 13.60 | -0.95% | 4,419 |
| Jan 12, 2026 | 12.92 | 13.98 | 12.92 | 13.73 | 13.73 | 1.48% | 8,041 |
| Jan 9, 2026 | 13.51 | 14.19 | 13.34 | 13.53 | 13.53 | -2.38% | 4,567 |
| Jan 8, 2026 | 13.82 | 14.18 | 13.80 | 13.86 | 13.86 | -0.86% | 3,744 |
| Jan 7, 2026 | 14.26 | 14.26 | 13.91 | 13.98 | 13.98 | -2.98% | 1,164 |
| Jan 6, 2026 | 14.35 | 14.67 | 13.70 | 14.41 | 14.41 | 0.21% | 16,600 |
| Jan 5, 2026 | 14.72 | 14.72 | 13.90 | 14.38 | 14.38 | 2.49% | 2,765 |
| Jan 2, 2026 | 14.20 | 14.20 | 13.90 | 14.03 | 14.03 | -1.20% | 28,750 |
| Jan 1, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.94% | 6,638 |
| Dec 31, 2025 | 14.50 | 14.50 | 13.91 | 13.93 | 13.93 | 0.80% | 4,112 |
| Dec 30, 2025 | 14.58 | 14.58 | 13.82 | 13.82 | 13.82 | -2.74% | 8,887 |
| Dec 29, 2025 | 14.94 | 14.94 | 13.92 | 14.21 | 14.21 | -3.00% | 8,944 |
| Dec 26, 2025 | 13.73 | 14.65 | 13.73 | 14.65 | 14.65 | 4.57% | 3,182 |
| Dec 24, 2025 | 14.70 | 14.70 | 14.00 | 14.01 | 14.01 | -2.57% | 4,688 |
| Dec 23, 2025 | 14.00 | 14.45 | 14.00 | 14.38 | 14.38 | 2.71% | 1,038 |
| Dec 22, 2025 | 13.41 | 14.24 | 13.41 | 14.00 | 14.00 | -0.36% | 5,300 |
| Dec 19, 2025 | 13.20 | 14.05 | 13.20 | 14.05 | 14.05 | 1.66% | 7,221 |
| Dec 18, 2025 | 13.87 | 14.65 | 13.51 | 13.82 | 13.82 | -2.06% | 2,698 |
| Dec 17, 2025 | 14.33 | 14.40 | 13.70 | 14.11 | 14.11 | 0.43% | 8,200 |
| Dec 16, 2025 | 14.15 | 14.15 | 14.00 | 14.05 | 14.05 | - | 410 |
| Dec 15, 2025 | 14.20 | 14.87 | 14.02 | 14.05 | 14.05 | -2.43% | 3,250 |
| Dec 12, 2025 | 14.50 | 14.89 | 14.25 | 14.40 | 14.40 | -0.69% | 2,893 |
| Dec 11, 2025 | 14.41 | 14.90 | 14.41 | 14.50 | 14.50 | 0.62% | 4,143 |
| Dec 10, 2025 | 14.33 | 14.78 | 14.33 | 14.41 | 14.41 | 0.56% | 6,388 |
| Dec 9, 2025 | 14.69 | 14.74 | 14.25 | 14.33 | 14.33 | -4.47% | 1,371 |
| Dec 8, 2025 | 14.70 | 15.19 | 14.40 | 15.00 | 15.00 | 1.08% | 2,770 |
| Dec 5, 2025 | 14.44 | 14.97 | 14.40 | 14.84 | 14.84 | 3.06% | 2,689 |
| Dec 4, 2025 | 14.36 | 14.70 | 14.24 | 14.40 | 14.40 | 1.27% | 6,053 |
| Dec 3, 2025 | 14.40 | 14.80 | 14.04 | 14.22 | 14.22 | -1.25% | 2,269 |
| Dec 2, 2025 | 14.89 | 14.90 | 14.40 | 14.40 | 14.40 | -3.36% | 73 |
| Dec 1, 2025 | 14.35 | 14.97 | 14.08 | 14.90 | 14.90 | 0.68% | 6,741 |
| Nov 28, 2025 | 14.20 | 14.88 | 14.16 | 14.80 | 14.80 | -0.67% | 1,717 |