Unifinz Capital India Limited (BOM:541358)
India
· Delayed Price · Currency is INR 86.00
-5.49 (-6.00%)
At close: Mar 9, 2026
Unifinz Capital India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.57 | 90.57 | 86.00 | 86.00 | 86.00 | -6.00% | 1,896 |
| Mar 6, 2026 | 94.98 | 94.98 | 91.49 | 91.49 | 91.49 | 0.03% | 804 |
| Mar 5, 2026 | 90.51 | 91.46 | 90.51 | 91.46 | 91.46 | -1.66% | 4,251 |
| Mar 4, 2026 | 92.01 | 93.00 | 92.01 | 93.00 | 93.00 | 1.09% | 981 |
| Mar 2, 2026 | 92.00 | 92.00 | 91.54 | 92.00 | 92.00 | -3.16% | 2,751 |
| Feb 27, 2026 | 98.75 | 98.75 | 95.00 | 95.00 | 95.00 | - | 3,187 |
| Feb 26, 2026 | 96.02 | 96.02 | 95.00 | 95.00 | 95.00 | -0.84% | 3,454 |
| Feb 25, 2026 | 97.00 | 97.89 | 95.80 | 95.80 | 95.80 | -1.22% | 2,589 |
| Feb 24, 2026 | 96.50 | 96.98 | 96.49 | 96.98 | 96.98 | -0.01% | 5,957 |
| Feb 23, 2026 | 96.99 | 96.99 | 96.60 | 96.99 | 96.99 | -0.03% | 5,096 |
| Feb 20, 2026 | 95.26 | 99.99 | 95.26 | 97.02 | 97.02 | -3.94% | 655 |
| Feb 19, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 8.60% | 85,332 |
| Feb 18, 2026 | 93.50 | 93.99 | 93.00 | 93.00 | 93.00 | 1.09% | 5,762 |
| Feb 17, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -3.66% | 4,807 |
| Feb 16, 2026 | 95.49 | 95.50 | 95.05 | 95.50 | 95.50 | -0.10% | 1,833 |
| Feb 13, 2026 | 96.00 | 96.00 | 95.00 | 95.60 | 95.60 | -1.44% | 9,502 |
| Feb 12, 2026 | 98.55 | 98.55 | 97.00 | 97.00 | 97.00 | -1.08% | 2,728 |
| Feb 11, 2026 | 100.00 | 100.30 | 98.03 | 98.06 | 98.06 | -0.95% | 2,567 |
| Feb 10, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 7,172 |
| Feb 9, 2026 | 100.00 | 103.50 | 99.00 | 99.00 | 99.00 | 1.02% | 134,792 |
| Feb 6, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -4.95% | 7,126 |
| Feb 5, 2026 | 101.72 | 104.90 | 101.72 | 103.10 | 103.10 | 1.08% | 81,220 |
| Feb 4, 2026 | 102.00 | 102.00 | 101.01 | 102.00 | 102.00 | - | 9,164 |
| Feb 3, 2026 | 102.00 | 104.00 | 95.10 | 102.00 | 102.00 | 3.03% | 60,398 |
| Feb 2, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | -1.00% | 553 |
| Feb 1, 2026 | 98.99 | 100.00 | 98.99 | 100.00 | 100.00 | 5.26% | 3,277 |
| Jan 30, 2026 | 98.90 | 98.90 | 95.00 | 95.00 | 95.00 | -4.04% | 3,684 |
| Jan 29, 2026 | 90.00 | 99.00 | 90.00 | 99.00 | 99.00 | -1.98% | 4,568 |
| Jan 28, 2026 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | 1.00% | 12,149 |
| Jan 27, 2026 | 101.00 | 101.00 | 99.06 | 100.00 | 100.00 | 0.96% | 6,057 |
| Jan 23, 2026 | 102.50 | 102.50 | 99.05 | 99.05 | 99.05 | 0.05% | 5,952 |
| Jan 22, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 7,343 |
| Jan 21, 2026 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 6,350 |
| Jan 20, 2026 | 101.02 | 101.95 | 100.50 | 100.50 | 100.50 | -2.43% | 2,572 |
| Jan 19, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.04% | 6,387 |
| Jan 16, 2026 | 102.96 | 102.96 | 102.00 | 102.96 | 102.96 | - | 2,360 |
| Jan 14, 2026 | 102.55 | 102.96 | 101.75 | 102.96 | 102.96 | 1.19% | 13,269 |
| Jan 13, 2026 | 106.80 | 106.80 | 101.75 | 101.75 | 101.75 | -4.91% | 25,581 |
| Jan 12, 2026 | 106.90 | 107.00 | 106.90 | 107.00 | 107.00 | - | 42,619 |
| Jan 9, 2026 | 104.54 | 120.00 | 104.54 | 107.00 | 107.00 | 2.86% | 41,445 |
| Jan 8, 2026 | 108.00 | 108.00 | 104.00 | 104.02 | 104.02 | -4.48% | 24,802 |
| Jan 7, 2026 | 105.00 | 110.00 | 105.00 | 108.90 | 108.90 | 3.86% | 22,324 |
| Jan 6, 2026 | 108.11 | 108.11 | 104.85 | 104.85 | 104.85 | -2.42% | 29,841 |
| Jan 5, 2026 | 100.00 | 107.45 | 100.00 | 107.45 | 107.45 | 10.37% | 8,260 |
| Jan 2, 2026 | 97.35 | 99.79 | 97.35 | 97.35 | 97.35 | 2.48% | 5,909 |
| Jan 1, 2026 | 93.55 | 94.99 | 90.01 | 94.99 | 94.99 | 1.54% | 2,403 |
| Dec 31, 2025 | 93.20 | 93.55 | 93.20 | 93.55 | 93.55 | 0.38% | 5,133 |
| Dec 30, 2025 | 92.10 | 93.20 | 90.00 | 93.20 | 93.20 | 0.70% | 7,179 |
| Dec 29, 2025 | 97.95 | 97.95 | 92.55 | 92.55 | 92.55 | -6.52% | 11,470 |
| Dec 26, 2025 | 94.80 | 100.45 | 94.80 | 99.00 | 99.00 | 3.07% | 13,850 |
| Dec 24, 2025 | 99.00 | 99.00 | 96.05 | 96.05 | 96.05 | -2.98% | 11,955 |
| Dec 23, 2025 | 106.00 | 106.00 | 99.00 | 99.00 | 99.00 | -7.91% | 20,853 |
| Dec 22, 2025 | 102.00 | 107.50 | 102.00 | 107.50 | 107.50 | -4.44% | 11,655 |
| Dec 19, 2025 | 120.05 | 129.00 | 112.25 | 112.50 | 112.50 | 2.28% | 11,526 |
| Dec 18, 2025 | 105.10 | 109.99 | 105.10 | 109.99 | 109.99 | 4.55% | 19,680 |
| Dec 17, 2025 | 104.37 | 107.42 | 104.37 | 105.20 | 105.20 | 0.19% | 69,400 |
| Dec 16, 2025 | 124.00 | 124.00 | 103.20 | 105.00 | 105.00 | -18.60% | 83,475 |
| Dec 15, 2025 | 112.40 | 129.00 | 112.40 | 129.00 | 129.00 | 19.48% | 24,365 |
| Dec 12, 2025 | 103.11 | 109.04 | 103.11 | 107.97 | 107.97 | 5.64% | 4,160 |
| Dec 11, 2025 | 104.80 | 104.80 | 99.62 | 102.21 | 102.21 | -3.58% | 20,120 |
| Dec 10, 2025 | 115.42 | 115.42 | 106.00 | 106.00 | 106.00 | -8.61% | 5,770 |
| Dec 9, 2025 | 100.00 | 116.00 | 100.00 | 115.99 | 115.99 | 15.99% | 7,990 |
| Dec 8, 2025 | 115.20 | 115.20 | 100.00 | 100.00 | 100.00 | -10.71% | 12,685 |
| Dec 5, 2025 | 116.00 | 116.60 | 112.00 | 112.00 | 112.00 | -3.45% | 2,610 |
| Dec 4, 2025 | 112.00 | 116.00 | 109.02 | 116.00 | 116.00 | 3.48% | 2,150 |
| Dec 3, 2025 | 112.10 | 115.00 | 112.10 | 112.10 | 112.10 | -5.00% | 4,510 |
| Dec 2, 2025 | 112.40 | 118.00 | 110.11 | 118.00 | 118.00 | 1.81% | 8,090 |
| Dec 1, 2025 | 127.00 | 127.00 | 115.90 | 115.90 | 115.90 | -5.00% | 8,695 |
| Nov 28, 2025 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -0.09% | 13,615 |
| Nov 27, 2025 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | 5.00% | 7,050 |
| Nov 26, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 4.99% | 1,010 |
| Nov 25, 2025 | 105.47 | 110.77 | 105.47 | 110.77 | 110.77 | 5.00% | 5,185 |
| Nov 24, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -5.00% | 4,285 |
| Nov 21, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -5.00% | 11,355 |
| Nov 20, 2025 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | -5.00% | 5,155 |
| Nov 19, 2025 | 129.51 | 129.51 | 123.04 | 123.04 | 123.04 | -5.00% | 16,065 |
| Nov 18, 2025 | 127.80 | 129.51 | 127.80 | 129.51 | 129.51 | 10.00% | 98,965 |
| Nov 17, 2025 | 117.00 | 117.81 | 116.90 | 117.74 | 117.74 | 9.93% | 93,040 |
| Nov 14, 2025 | 103.98 | 107.10 | 103.80 | 107.10 | 107.10 | 2.99% | 1,735 |
| Nov 13, 2025 | 104.00 | 104.00 | 103.99 | 103.99 | 103.99 | -0.75% | 2,610 |
| Nov 12, 2025 | 104.82 | 104.98 | 104.78 | 104.78 | 104.78 | 4.78% | 3,405 |
| Nov 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 295 |
| Nov 10, 2025 | 102.40 | 102.40 | 100.00 | 100.00 | 100.00 | 0.20% | 2,050 |
| Nov 7, 2025 | 93.60 | 99.80 | 93.60 | 99.80 | 99.80 | 9.38% | 2,940 |
| Nov 6, 2025 | 100.97 | 100.97 | 91.24 | 91.24 | 91.24 | -9.63% | 1,670 |
| Nov 4, 2025 | 101.99 | 101.99 | 100.96 | 100.96 | 100.96 | 1.57% | 1,025 |
| Nov 3, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -0.50% | 1,975 |
| Oct 31, 2025 | 104.00 | 104.00 | 99.00 | 99.90 | 99.90 | -9.18% | 12,100 |
| Oct 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.77% | 1,240 |
| Oct 29, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -2.03% | 2,170 |
| Oct 28, 2025 | 107.46 | 108.20 | 107.46 | 108.20 | 108.20 | 0.19% | 170 |
| Oct 27, 2025 | 107.97 | 108.00 | 107.97 | 108.00 | 108.00 | 3.85% | 1,665 |
| Oct 24, 2025 | 112.20 | 112.20 | 104.00 | 104.00 | 104.00 | -8.77% | 1,920 |
| Oct 23, 2025 | 108.00 | 114.00 | 108.00 | 114.00 | 114.00 | 7.55% | 3,535 |
| Oct 21, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.91% | 2,505 |
| Oct 20, 2025 | 106.00 | 106.00 | 104.01 | 104.01 | 104.01 | -1.88% | 1,875 |
| Oct 17, 2025 | 103.01 | 106.00 | 103.01 | 106.00 | 106.00 | 1.92% | 190 |
| Oct 16, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -3.70% | 4,195 |
| Oct 15, 2025 | 119.80 | 119.80 | 108.00 | 108.00 | 108.00 | -3.05% | 2,045 |
| Oct 14, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -0.53% | 4,920 |