Yunik Managing Advisors Limited (BOM:533149)
India
· Delayed Price · Currency is INR 8.47
+0.97 (12.93%)
At close: Apr 28, 2026
Yunik Managing Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.50 | 8.47 | 7.50 | 8.47 | 8.47 | 12.93% | 200 |
| Apr 27, 2026 | 6.10 | 8.79 | 6.10 | 7.50 | 7.50 | -0.66% | 227 |
| Apr 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% | 114 |
| Apr 23, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -4.41% | 562 |
| Apr 22, 2026 | 7.95 | 7.95 | 7.93 | 7.93 | 7.93 | -0.25% | 1,387 |
| Apr 21, 2026 | 8.13 | 8.13 | 7.95 | 7.95 | 7.95 | 6.00% | 156 |
| Apr 20, 2026 | 8.00 | 8.00 | 6.62 | 7.50 | 7.50 | -7.64% | 6,438 |
| Apr 17, 2026 | 9.32 | 9.32 | 8.12 | 8.12 | 8.12 | -12.97% | 1,175 |
| Apr 16, 2026 | 9.49 | 9.49 | 9.33 | 9.33 | 9.33 | 13.23% | 1,550 |
| Apr 15, 2026 | 7.60 | 8.24 | 7.60 | 8.24 | 8.24 | - | 124 |
| Apr 13, 2026 | 7.99 | 8.24 | 7.99 | 8.24 | 8.24 | 19.42% | 11,269 |
| Apr 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.37% | 781 |
| Apr 9, 2026 | 6.71 | 6.99 | 6.71 | 6.74 | 6.74 | 0.45% | 1,635 |
| Apr 8, 2026 | 6.99 | 6.99 | 6.15 | 6.71 | 6.71 | -0.15% | 1,709 |
| Apr 7, 2026 | 6.08 | 6.79 | 6.08 | 6.72 | 6.72 | 10.53% | 1,130 |
| Apr 6, 2026 | 6.80 | 6.80 | 6.02 | 6.08 | 6.08 | -11.76% | 1,723 |
| Apr 2, 2026 | 6.99 | 6.99 | 6.69 | 6.89 | 6.89 | 8.16% | 2,107 |
| Apr 1, 2026 | 6.31 | 6.37 | 5.56 | 6.37 | 6.37 | 19.96% | 11,818 |
| Mar 30, 2026 | 6.85 | 6.85 | 5.10 | 5.31 | 5.31 | -8.29% | 15,517 |
| Mar 27, 2026 | 6.21 | 6.21 | 5.53 | 5.79 | 5.79 | -5.55% | 11,579 |
| Mar 25, 2026 | 6.08 | 6.85 | 5.90 | 6.13 | 6.13 | 1.66% | 154,703 |
| Mar 24, 2026 | 6.23 | 6.23 | 6.00 | 6.03 | 6.03 | - | 39,440 |
| Mar 23, 2026 | 6.20 | 6.30 | 6.00 | 6.03 | 6.03 | -2.58% | 58,632 |
| Mar 20, 2026 | 6.10 | 6.49 | 6.00 | 6.19 | 6.19 | -0.96% | 66,463 |
| Mar 19, 2026 | 6.51 | 6.51 | 6.20 | 6.25 | 6.25 | -3.85% | 19,360 |
| Mar 18, 2026 | 6.75 | 6.75 | 6.10 | 6.50 | 6.50 | -0.31% | 72,694 |
| Mar 17, 2026 | 7.27 | 7.32 | 6.23 | 6.52 | 6.52 | -4.54% | 6,535 |
| Mar 16, 2026 | 7.44 | 7.44 | 6.11 | 6.83 | 6.83 | 6.89% | 3,998 |
| Mar 13, 2026 | 6.90 | 7.82 | 6.28 | 6.39 | 6.39 | -10.75% | 4,239 |
| Mar 12, 2026 | 8.94 | 8.94 | 7.09 | 7.16 | 7.16 | -9.25% | 1,000 |
| Mar 11, 2026 | 7.00 | 7.90 | 7.00 | 7.89 | 7.89 | 13.85% | 811 |
| Mar 10, 2026 | 8.28 | 8.28 | 6.69 | 6.93 | 6.93 | -9.06% | 703 |
| Mar 9, 2026 | 7.32 | 8.00 | 6.56 | 7.62 | 7.62 | 2.01% | 620 |
| Mar 6, 2026 | 7.16 | 7.47 | 6.56 | 7.47 | 7.47 | 11.49% | 2,350 |
| Mar 5, 2026 | 6.70 | 7.13 | 6.70 | 6.70 | 6.70 | 1.52% | 2,239 |
| Mar 4, 2026 | 6.85 | 7.05 | 6.51 | 6.60 | 6.60 | 1.54% | 4,095 |
| Mar 2, 2026 | 6.99 | 7.15 | 6.50 | 6.50 | 6.50 | -5.25% | 2,351 |
| Feb 27, 2026 | 6.56 | 6.99 | 6.50 | 6.86 | 6.86 | 6.19% | 478 |
| Feb 26, 2026 | 7.20 | 7.73 | 6.10 | 6.46 | 6.46 | -3.58% | 7,357 |
| Feb 25, 2026 | 6.01 | 6.90 | 6.01 | 6.70 | 6.70 | 7.89% | 2,145 |
| Feb 24, 2026 | 7.00 | 7.00 | 6.00 | 6.21 | 6.21 | -13.63% | 48,390 |
| Feb 23, 2026 | 7.37 | 7.69 | 7.00 | 7.19 | 7.19 | -2.44% | 376 |
| Feb 20, 2026 | 6.99 | 7.38 | 6.85 | 7.37 | 7.37 | 5.14% | 1,574 |
| Feb 19, 2026 | 7.03 | 7.70 | 6.65 | 7.01 | 7.01 | -1.82% | 3,322 |
| Feb 18, 2026 | 7.15 | 7.45 | 6.69 | 7.14 | 7.14 | 0.28% | 2,066 |
| Feb 17, 2026 | 7.42 | 7.50 | 7.05 | 7.12 | 7.12 | -6.56% | 1,353 |
| Feb 16, 2026 | 7.42 | 7.85 | 7.35 | 7.62 | 7.62 | 1.60% | 309 |
| Feb 13, 2026 | 8.62 | 8.62 | 7.03 | 7.50 | 7.50 | -11.24% | 13,510 |
| Feb 12, 2026 | 9.40 | 9.40 | 8.13 | 8.45 | 8.45 | 6.56% | 4,106 |
| Feb 11, 2026 | 8.30 | 8.30 | 7.29 | 7.93 | 7.93 | 8.19% | 2,609 |
| Feb 10, 2026 | 7.00 | 7.89 | 6.90 | 7.33 | 7.33 | 1.24% | 1,639 |
| Feb 9, 2026 | 6.91 | 7.84 | 6.91 | 7.24 | 7.24 | 2.70% | 26,112 |
| Feb 6, 2026 | 7.78 | 7.78 | 6.99 | 7.05 | 7.05 | -7.48% | 8,133 |
| Feb 5, 2026 | 7.98 | 7.98 | 6.72 | 7.62 | 7.62 | 4.67% | 2,033 |
| Feb 4, 2026 | 7.24 | 7.78 | 7.24 | 7.28 | 7.28 | 0.41% | 2,427 |
| Feb 3, 2026 | 7.95 | 8.52 | 7.20 | 7.25 | 7.25 | 1.97% | 7,892 |
| Feb 2, 2026 | 7.50 | 7.90 | 7.00 | 7.11 | 7.11 | -1.25% | 6,680 |
| Feb 1, 2026 | 7.47 | 7.90 | 6.90 | 7.20 | 7.20 | -3.61% | 4,733 |
| Jan 30, 2026 | 7.79 | 7.79 | 7.02 | 7.47 | 7.47 | 8.73% | 1,188 |
| Jan 29, 2026 | 7.30 | 7.30 | 6.69 | 6.87 | 6.87 | -8.16% | 223 |
| Jan 28, 2026 | 6.80 | 7.70 | 6.80 | 7.48 | 7.48 | 12.14% | 2,464 |
| Jan 27, 2026 | 7.55 | 7.80 | 6.60 | 6.67 | 6.67 | -6.32% | 7,169 |
| Jan 23, 2026 | 8.38 | 8.38 | 6.91 | 7.12 | 7.12 | -3.00% | 11,015 |
| Jan 22, 2026 | 6.97 | 7.84 | 6.27 | 7.34 | 7.34 | 5.31% | 3,497 |
| Jan 21, 2026 | 9.05 | 9.05 | 6.65 | 6.97 | 6.97 | -8.17% | 55,459 |
| Jan 20, 2026 | 7.30 | 7.59 | 7.29 | 7.59 | 7.59 | 19.91% | 21,773 |
| Jan 19, 2026 | 7.50 | 7.50 | 6.23 | 6.33 | 6.33 | -8.26% | 2,167 |
| Jan 16, 2026 | 6.65 | 7.42 | 6.65 | 6.90 | 6.90 | 4.23% | 1,527 |
| Jan 14, 2026 | 6.70 | 7.49 | 6.62 | 6.62 | 6.62 | 0.46% | 283 |
| Jan 13, 2026 | 6.51 | 7.85 | 6.22 | 6.59 | 6.59 | -11.78% | 4,062 |
| Jan 12, 2026 | 7.99 | 7.99 | 6.65 | 7.47 | 7.47 | 6.71% | 2,841 |
| Jan 9, 2026 | 7.63 | 7.63 | 6.80 | 7.00 | 7.00 | -8.50% | 1,960 |
| Jan 8, 2026 | 7.28 | 7.85 | 6.75 | 7.65 | 7.65 | 5.08% | 695 |
| Jan 7, 2026 | 7.28 | 7.28 | 6.83 | 7.28 | 7.28 | -0.14% | 191 |
| Jan 6, 2026 | 7.74 | 7.74 | 6.11 | 7.29 | 7.29 | 6.11% | 4,971 |
| Jan 5, 2026 | 6.65 | 7.49 | 6.65 | 6.87 | 6.87 | -2.41% | 2,557 |
| Jan 2, 2026 | 7.63 | 7.85 | 7.00 | 7.04 | 7.04 | -7.73% | 6,966 |
| Jan 1, 2026 | 7.50 | 8.47 | 7.50 | 7.63 | 7.63 | -3.90% | 211 |
| Dec 31, 2025 | 8.01 | 8.01 | 7.94 | 7.94 | 7.94 | -0.50% | 56 |
| Dec 30, 2025 | 7.50 | 8.29 | 7.22 | 7.98 | 7.98 | 6.40% | 1,456 |
| Dec 29, 2025 | 7.50 | 7.93 | 7.50 | 7.50 | 7.50 | -5.66% | 256 |
| Dec 26, 2025 | 7.33 | 8.00 | 7.33 | 7.95 | 7.95 | -0.38% | 504 |
| Dec 24, 2025 | 8.25 | 8.25 | 7.32 | 7.98 | 7.98 | -0.13% | 1,937 |
| Dec 23, 2025 | 8.25 | 8.38 | 7.21 | 7.99 | 7.99 | 3.63% | 1,258 |
| Dec 22, 2025 | 8.50 | 8.50 | 7.03 | 7.71 | 7.71 | 0.13% | 5,164 |
| Dec 19, 2025 | 7.91 | 7.95 | 7.05 | 7.70 | 7.70 | -0.65% | 6,965 |
| Dec 18, 2025 | 8.43 | 8.43 | 7.70 | 7.75 | 7.75 | -1.27% | 1,590 |
| Dec 17, 2025 | 8.97 | 8.97 | 7.43 | 7.85 | 7.85 | -4.27% | 6,355 |
| Dec 16, 2025 | 8.20 | 8.77 | 7.58 | 8.20 | 8.20 | 0.49% | 6,172 |
| Dec 15, 2025 | 8.86 | 8.86 | 8.09 | 8.16 | 8.16 | -2.74% | 2,636 |
| Dec 12, 2025 | 8.10 | 8.81 | 8.00 | 8.39 | 8.39 | -5.20% | 3,824 |
| Dec 11, 2025 | 8.95 | 8.95 | 8.70 | 8.85 | 8.85 | 0.91% | 202 |
| Dec 10, 2025 | 8.55 | 8.77 | 8.05 | 8.77 | 8.77 | 8.94% | 69 |
| Dec 9, 2025 | 7.16 | 8.79 | 7.16 | 8.05 | 8.05 | -0.62% | 2,528 |
| Dec 8, 2025 | 8.36 | 9.42 | 8.00 | 8.10 | 8.10 | -3.57% | 8,710 |
| Dec 5, 2025 | 8.76 | 8.76 | 8.40 | 8.40 | 8.40 | -4.11% | 1,208 |
| Dec 4, 2025 | 9.41 | 9.41 | 8.71 | 8.76 | 8.76 | -6.51% | 4,286 |
| Dec 3, 2025 | 8.80 | 9.95 | 8.80 | 9.37 | 9.37 | 2.85% | 2,415 |
| Dec 2, 2025 | 9.99 | 9.99 | 8.62 | 9.11 | 9.11 | 1.22% | 8,865 |
| Dec 1, 2025 | 9.36 | 9.36 | 8.30 | 9.00 | 9.00 | 2.16% | 7,909 |