Unick Fix-A-Form and Printers Limited (BOM:541503)
India
· Delayed Price · Currency is INR 43.05
+2.05 (5.00%)
At close: Apr 29, 2026
BOM:541503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.99 | 42.99 | 41.00 | 41.00 | 41.00 | 0.12% | 401 |
| Apr 27, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 5.00% | 200 |
| Apr 13, 2026 | 42.05 | 42.05 | 39.00 | 39.00 | 39.00 | -2.62% | 11 |
| Apr 10, 2026 | 39.75 | 40.05 | 39.75 | 40.05 | 40.05 | -1.40% | 305 |
| Apr 7, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -4.98% | 5 |
| Apr 6, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 1 |
| Apr 2, 2026 | 42.75 | 43.00 | 42.75 | 42.75 | 42.75 | -5.00% | 1,352 |
| Mar 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Mar 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.76% | 1 |
| Mar 16, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 5.00% | 1 |
| Mar 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 10 |
| Feb 27, 2026 | 45.00 | 45.00 | 44.99 | 45.00 | 45.00 | -2.15% | 102 |
| Feb 25, 2026 | 45.00 | 45.99 | 43.65 | 45.99 | 45.99 | 4.76% | 485 |
| Feb 24, 2026 | 42.28 | 43.90 | 42.28 | 43.90 | 43.90 | - | 144 |
| Feb 20, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -4.36% | 1,288 |
| Feb 19, 2026 | 42.01 | 45.90 | 42.01 | 45.90 | 45.90 | 4.91% | 30 |
| Feb 18, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -4.89% | 950 |
| Feb 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | 5 |
| Feb 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.86% | 2 |
| Feb 11, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 4.88% | 20 |
| Feb 10, 2026 | 48.50 | 48.50 | 44.10 | 44.10 | 44.10 | -4.79% | 321 |
| Feb 9, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - | 128 |
| Feb 6, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -4.98% | 880 |
| Feb 5, 2026 | 44.19 | 48.75 | 44.19 | 48.75 | 48.75 | 4.82% | 422 |
| Feb 4, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -4.98% | 72 |
| Feb 3, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 3.36% | 5 |
| Feb 2, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -4.99% | 56 |
| Feb 1, 2026 | 45.13 | 49.85 | 45.13 | 49.85 | 49.85 | 4.95% | 1,100 |
| Jan 30, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 4.69% | 10 |
| Jan 29, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - | 1 |
| Jan 28, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 5.00% | 2,172 |
| Jan 22, 2026 | 47.70 | 47.70 | 43.21 | 43.21 | 43.21 | -4.95% | 6 |
| Jan 21, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -4.99% | 1,000 |
| Jan 20, 2026 | 47.84 | 47.85 | 47.84 | 47.85 | 47.85 | -4.97% | 537 |
| Jan 19, 2026 | 50.50 | 50.50 | 50.35 | 50.35 | 50.35 | -5.00% | 143 |
| Jan 16, 2026 | 56.75 | 56.75 | 53.00 | 53.00 | 53.00 | -1.96% | 843 |
| Jan 14, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -4.99% | 1 |
| Jan 9, 2026 | 56.96 | 56.96 | 56.90 | 56.90 | 56.90 | 4.88% | 27 |
| Jan 7, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - | 3 |
| Jan 6, 2026 | 54.16 | 54.25 | 54.15 | 54.25 | 54.25 | -4.82% | 623 |
| Jan 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.19% | 20 |
| Jan 2, 2026 | 56.32 | 56.33 | 56.32 | 56.33 | 56.33 | -4.98% | 4 |
| Dec 31, 2025 | 65.00 | 65.00 | 59.28 | 59.28 | 59.28 | -5.00% | 854 |
| Dec 30, 2025 | 57.00 | 62.40 | 57.00 | 62.40 | 62.40 | 4.44% | 27 |
| Dec 29, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 4.84% | 1 |
| Dec 26, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 4.09% | 10 |
| Dec 24, 2025 | 56.50 | 56.50 | 54.75 | 54.75 | 54.75 | -4.93% | 107 |
| Dec 23, 2025 | 57.60 | 57.60 | 57.59 | 57.59 | 57.59 | -5.00% | 210 |
| Dec 22, 2025 | 61.00 | 61.00 | 60.62 | 60.62 | 60.62 | -5.00% | 75 |
| Dec 19, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 4.99% | 1 |
| Dec 18, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | 0.48% | 6 |
| Dec 17, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 4.87% | 10 |
| Dec 16, 2025 | 60.70 | 60.70 | 57.68 | 57.68 | 57.68 | -4.99% | 101 |
| Dec 15, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -4.99% | 30 |
| Dec 12, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 4.75% | 1 |
| Dec 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2 |
| Dec 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.62% | 25 |
| Dec 9, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -4.99% | 26 |
| Dec 8, 2025 | 63.18 | 63.18 | 60.50 | 63.18 | 63.18 | - | 102 |
| Dec 4, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - | 1 |
| Dec 3, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - | 4 |
| Dec 2, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - | 1 |
| Dec 1, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -4.99% | 226 |
| Nov 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.97% | 1 |
| Nov 27, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - | 1 |
| Nov 26, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - | 1 |
| Nov 25, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.49% | 1 |
| Nov 24, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -4.99% | 1 |
| Nov 21, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 3.41% | 1 |
| Nov 20, 2025 | 67.00 | 67.00 | 64.78 | 64.78 | 64.78 | 0.50% | 2 |
| Nov 19, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -5.00% | 2 |
| Nov 18, 2025 | 61.75 | 67.85 | 61.75 | 67.85 | 67.85 | 4.40% | 445 |
| Nov 17, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - | 1 |
| Nov 14, 2025 | 62.95 | 64.99 | 62.95 | 64.99 | 64.99 | 3.24% | 7 |
| Nov 13, 2025 | 63.80 | 63.80 | 62.95 | 62.95 | 62.95 | 3.45% | 150 |
| Nov 12, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 4.91% | 1 |
| Nov 11, 2025 | 55.66 | 58.00 | 55.66 | 58.00 | 58.00 | -0.26% | 30 |
| Nov 10, 2025 | 59.00 | 60.00 | 57.78 | 58.15 | 58.15 | -4.39% | 7,117 |
| Nov 4, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -4.97% | 2 |
| Nov 3, 2025 | 64.10 | 64.10 | 64.00 | 64.00 | 64.00 | 4.75% | 5 |
| Oct 31, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 1.80% | 2,301 |