Unifinz Capital India Limited (BOM:541358)
India
· Delayed Price · Currency is INR 100.00
-3.75 (-3.61%)
At close: Apr 28, 2026
Unifinz Capital India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -3.61% | 2,156 |
| Apr 27, 2026 | 103.50 | 103.75 | 103.01 | 103.75 | 103.75 | - | 10,050 |
| Apr 24, 2026 | 103.00 | 104.75 | 103.00 | 103.75 | 103.75 | 0.73% | 104,623 |
| Apr 23, 2026 | 102.01 | 104.00 | 102.01 | 103.00 | 103.00 | 2.86% | 55,421 |
| Apr 22, 2026 | 103.90 | 103.90 | 100.12 | 100.14 | 100.14 | -3.62% | 1,083 |
| Apr 21, 2026 | 103.98 | 103.98 | 103.90 | 103.90 | 103.90 | -0.10% | 72,631 |
| Apr 20, 2026 | 105.00 | 105.00 | 90.15 | 104.00 | 104.00 | - | 256,681 |
| Apr 17, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 4.00% | 271,308 |
| Apr 16, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 4,121 |
| Apr 15, 2026 | 96.10 | 104.00 | 96.10 | 103.00 | 103.00 | 7.18% | 110,662 |
| Apr 13, 2026 | 96.00 | 99.00 | 96.00 | 96.10 | 96.10 | -3.89% | 16,943 |
| Apr 10, 2026 | 90.02 | 99.99 | 90.02 | 99.99 | 99.99 | 12.34% | 7,593 |
| Apr 9, 2026 | 92.00 | 92.00 | 89.01 | 89.01 | 89.01 | -2.69% | 3,324 |
| Apr 8, 2026 | 89.00 | 91.48 | 89.00 | 91.47 | 91.47 | -0.36% | 17,122 |
| Apr 7, 2026 | 94.40 | 94.40 | 91.80 | 91.80 | 91.80 | -2.34% | 2,460 |
| Apr 6, 2026 | 94.00 | 94.00 | 93.58 | 94.00 | 94.00 | 0.44% | 2,709 |
| Apr 2, 2026 | 93.59 | 93.59 | 92.00 | 93.59 | 93.09 | - | 399 |
| Apr 1, 2026 | 91.99 | 93.70 | 91.90 | 93.59 | 93.09 | 10.11% | 1,836 |
| Mar 30, 2026 | 90.25 | 90.25 | 85.00 | 85.00 | 84.55 | -5.82% | 709 |
| Mar 27, 2026 | 91.60 | 91.60 | 90.25 | 90.25 | 89.77 | 1.40% | 4,693 |
| Mar 25, 2026 | 88.08 | 89.00 | 88.08 | 89.00 | 88.52 | 2.29% | 3,206 |
| Mar 24, 2026 | 90.98 | 90.98 | 87.01 | 87.01 | 86.55 | -2.00% | 1,161 |
| Mar 23, 2026 | 94.80 | 94.80 | 88.79 | 88.79 | 88.32 | -6.53% | 3,062 |
| Mar 20, 2026 | 93.86 | 94.99 | 93.86 | 94.99 | 94.48 | 1.20% | 7,053 |
| Mar 19, 2026 | 93.80 | 95.49 | 93.80 | 93.86 | 93.36 | -2.18% | 663 |
| Mar 18, 2026 | 94.80 | 95.98 | 91.97 | 95.95 | 95.44 | 1.21% | 215 |
| Mar 17, 2026 | 95.00 | 95.00 | 92.01 | 94.80 | 94.29 | 6.52% | 277 |
| Mar 16, 2026 | 87.10 | 91.94 | 87.10 | 89.00 | 88.52 | -3.31% | 57,186 |
| Mar 13, 2026 | 94.41 | 94.41 | 92.01 | 92.05 | 91.56 | -4.11% | 216 |
| Mar 12, 2026 | 91.59 | 98.00 | 91.59 | 96.00 | 95.49 | 4.29% | 328 |
| Mar 11, 2026 | 96.50 | 96.50 | 92.02 | 92.05 | 91.56 | -4.61% | 449 |
| Mar 10, 2026 | 97.90 | 97.90 | 91.90 | 96.50 | 95.98 | 12.21% | 3,753 |
| Mar 9, 2026 | 90.57 | 90.57 | 86.00 | 86.00 | 85.54 | -6.00% | 1,896 |
| Mar 6, 2026 | 94.98 | 94.98 | 91.49 | 91.49 | 91.00 | 0.03% | 804 |
| Mar 5, 2026 | 90.51 | 91.46 | 90.51 | 91.46 | 90.97 | -1.66% | 4,251 |
| Mar 4, 2026 | 92.01 | 93.00 | 92.01 | 93.00 | 92.50 | 1.09% | 981 |
| Mar 2, 2026 | 92.00 | 92.00 | 91.54 | 92.00 | 91.51 | -3.16% | 2,751 |
| Feb 27, 2026 | 98.75 | 98.75 | 95.00 | 95.00 | 94.49 | - | 3,187 |
| Feb 26, 2026 | 96.02 | 96.02 | 95.00 | 95.00 | 94.49 | -0.84% | 3,454 |
| Feb 25, 2026 | 97.00 | 97.89 | 95.80 | 95.80 | 95.29 | -1.22% | 2,589 |
| Feb 24, 2026 | 96.50 | 96.98 | 96.49 | 96.98 | 96.46 | -0.01% | 5,957 |
| Feb 23, 2026 | 96.99 | 96.99 | 96.60 | 96.99 | 96.47 | -0.03% | 5,096 |
| Feb 20, 2026 | 95.26 | 99.99 | 95.26 | 97.02 | 96.50 | -3.94% | 655 |
| Feb 19, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 100.46 | 8.60% | 85,332 |
| Feb 18, 2026 | 93.50 | 93.99 | 93.00 | 93.00 | 92.50 | 1.09% | 5,762 |
| Feb 17, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 91.51 | -3.66% | 4,807 |
| Feb 16, 2026 | 95.49 | 95.50 | 95.05 | 95.50 | 94.99 | -0.10% | 1,833 |
| Feb 13, 2026 | 96.00 | 96.00 | 95.00 | 95.60 | 95.09 | -1.44% | 9,502 |
| Feb 12, 2026 | 98.55 | 98.55 | 97.00 | 97.00 | 96.48 | -1.08% | 2,728 |
| Feb 11, 2026 | 100.00 | 100.30 | 98.03 | 98.06 | 97.54 | -0.95% | 2,567 |
| Feb 10, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 98.47 | - | 7,172 |
| Feb 9, 2026 | 100.00 | 103.50 | 99.00 | 99.00 | 98.47 | 1.02% | 134,792 |
| Feb 6, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 97.48 | -4.95% | 7,126 |
| Feb 5, 2026 | 101.72 | 104.90 | 101.72 | 103.10 | 102.55 | 1.08% | 81,220 |
| Feb 4, 2026 | 102.00 | 102.00 | 101.01 | 102.00 | 101.46 | - | 9,164 |
| Feb 3, 2026 | 102.00 | 104.00 | 95.10 | 102.00 | 101.46 | 3.03% | 60,398 |
| Feb 2, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 98.47 | -1.00% | 553 |
| Feb 1, 2026 | 98.99 | 100.00 | 98.99 | 100.00 | 99.47 | 5.26% | 3,277 |
| Jan 30, 2026 | 98.90 | 98.90 | 95.00 | 95.00 | 94.49 | -4.04% | 3,684 |
| Jan 29, 2026 | 90.00 | 99.00 | 90.00 | 99.00 | 98.47 | -1.98% | 4,568 |
| Jan 28, 2026 | 101.00 | 101.50 | 101.00 | 101.00 | 100.46 | 1.00% | 12,149 |
| Jan 27, 2026 | 101.00 | 101.00 | 99.06 | 100.00 | 99.47 | 0.96% | 6,057 |
| Jan 23, 2026 | 102.50 | 102.50 | 99.05 | 99.05 | 98.52 | 0.05% | 5,952 |
| Jan 22, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 98.47 | -1.00% | 7,343 |
| Jan 21, 2026 | 100.00 | 100.50 | 100.00 | 100.00 | 99.47 | -0.50% | 6,350 |
| Jan 20, 2026 | 101.02 | 101.95 | 100.50 | 100.50 | 99.96 | -2.43% | 2,572 |
| Jan 19, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 102.45 | 0.04% | 6,387 |
| Jan 16, 2026 | 102.96 | 102.96 | 102.00 | 102.96 | 102.41 | - | 2,360 |
| Jan 14, 2026 | 102.55 | 102.96 | 101.75 | 102.96 | 102.41 | 1.19% | 13,269 |
| Jan 13, 2026 | 106.80 | 106.80 | 101.75 | 101.75 | 101.21 | -4.91% | 25,581 |
| Jan 12, 2026 | 106.90 | 107.00 | 106.90 | 107.00 | 106.43 | - | 42,619 |
| Jan 9, 2026 | 104.54 | 120.00 | 104.54 | 107.00 | 106.43 | 2.86% | 41,445 |
| Jan 8, 2026 | 108.00 | 108.00 | 104.00 | 104.02 | 103.46 | -4.48% | 24,802 |
| Jan 7, 2026 | 105.00 | 110.00 | 105.00 | 108.90 | 108.32 | 3.86% | 22,324 |
| Jan 6, 2026 | 108.11 | 108.11 | 104.85 | 104.85 | 104.29 | -2.42% | 29,841 |
| Jan 5, 2026 | 100.00 | 107.45 | 100.00 | 107.45 | 106.88 | 10.37% | 8,260 |
| Jan 2, 2026 | 97.35 | 99.79 | 97.35 | 97.35 | 96.83 | 2.48% | 5,909 |
| Jan 1, 2026 | 93.55 | 94.99 | 90.01 | 94.99 | 94.48 | 1.54% | 2,403 |
| Dec 31, 2025 | 93.20 | 93.55 | 93.20 | 93.55 | 93.05 | 0.38% | 5,133 |
| Dec 30, 2025 | 92.10 | 93.20 | 90.00 | 93.20 | 92.70 | 0.70% | 7,179 |
| Dec 29, 2025 | 97.95 | 97.95 | 92.55 | 92.55 | 92.06 | -6.52% | 11,470 |
| Dec 26, 2025 | 94.80 | 100.45 | 94.80 | 99.00 | 98.47 | 3.07% | 13,850 |
| Dec 24, 2025 | 99.00 | 99.00 | 96.05 | 96.05 | 95.54 | -2.98% | 11,955 |
| Dec 23, 2025 | 106.00 | 106.00 | 99.00 | 99.00 | 98.47 | -7.91% | 20,853 |
| Dec 22, 2025 | 102.00 | 107.50 | 102.00 | 107.50 | 106.93 | -4.44% | 11,655 |
| Dec 19, 2025 | 120.05 | 129.00 | 112.25 | 112.50 | 111.90 | 2.28% | 11,526 |
| Dec 18, 2025 | 105.10 | 109.99 | 105.10 | 109.99 | 109.40 | 4.55% | 19,680 |
| Dec 17, 2025 | 104.37 | 107.42 | 104.37 | 105.20 | 104.64 | 0.19% | 69,400 |
| Dec 16, 2025 | 124.00 | 124.00 | 103.20 | 105.00 | 104.44 | -18.60% | 83,475 |
| Dec 15, 2025 | 112.40 | 129.00 | 112.40 | 129.00 | 128.31 | 19.48% | 24,365 |
| Dec 12, 2025 | 103.11 | 109.04 | 103.11 | 107.97 | 107.39 | 5.64% | 4,160 |
| Dec 11, 2025 | 104.80 | 104.80 | 99.62 | 102.21 | 101.66 | -3.58% | 20,120 |
| Dec 10, 2025 | 115.42 | 115.42 | 106.00 | 106.00 | 105.43 | -8.61% | 5,770 |
| Dec 9, 2025 | 100.00 | 116.00 | 100.00 | 115.99 | 115.37 | 15.99% | 7,990 |
| Dec 8, 2025 | 115.20 | 115.20 | 100.00 | 100.00 | 99.47 | -10.71% | 12,685 |
| Dec 5, 2025 | 116.00 | 116.60 | 112.00 | 112.00 | 111.40 | -3.45% | 2,610 |
| Dec 4, 2025 | 112.00 | 116.00 | 109.02 | 116.00 | 115.38 | 3.48% | 2,150 |
| Dec 3, 2025 | 112.10 | 115.00 | 112.10 | 112.10 | 111.50 | -5.00% | 4,510 |
| Dec 2, 2025 | 112.40 | 118.00 | 110.11 | 118.00 | 117.37 | 1.81% | 8,090 |
| Dec 1, 2025 | 127.00 | 127.00 | 115.90 | 115.90 | 115.28 | -5.00% | 8,695 |