Unified Data- Tech Solutions Limited (BOM:544406)
India
· Delayed Price · Currency is INR 339.40
-5.60 (-1.62%)
At close: Mar 6, 2026
BOM:544406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 333.50 | 333.50 | 315.40 | 328.45 | 328.45 | -3.23% | 22,000 |
| Mar 6, 2026 | 345.00 | 347.65 | 337.25 | 339.40 | 339.40 | -1.62% | 7,200 |
| Mar 5, 2026 | 343.00 | 354.95 | 343.00 | 345.00 | 345.00 | 3.31% | 8,000 |
| Mar 4, 2026 | 335.90 | 335.90 | 331.10 | 333.95 | 333.95 | -1.88% | 12,400 |
| Mar 2, 2026 | 341.10 | 348.00 | 335.00 | 340.35 | 340.35 | -2.23% | 24,400 |
| Feb 27, 2026 | 357.00 | 357.00 | 346.00 | 348.10 | 348.10 | -2.10% | 12,400 |
| Feb 26, 2026 | 364.45 | 364.45 | 355.05 | 355.55 | 355.55 | -0.93% | 6,400 |
| Feb 25, 2026 | 350.00 | 360.00 | 350.00 | 358.90 | 358.90 | 2.38% | 15,600 |
| Feb 24, 2026 | 346.30 | 354.00 | 346.30 | 350.55 | 350.55 | -0.13% | 6,400 |
| Feb 23, 2026 | 348.55 | 358.00 | 348.55 | 351.00 | 351.00 | -0.21% | 4,000 |
| Feb 20, 2026 | 356.00 | 356.00 | 351.05 | 351.75 | 351.75 | -1.15% | 8,400 |
| Feb 19, 2026 | 365.00 | 367.65 | 353.20 | 355.85 | 355.85 | -1.70% | 8,800 |
| Feb 18, 2026 | 357.95 | 368.85 | 355.00 | 362.00 | 362.00 | 1.13% | 12,000 |
| Feb 17, 2026 | 356.00 | 361.40 | 355.00 | 357.95 | 357.95 | - | 10,800 |
| Feb 16, 2026 | 358.40 | 358.40 | 344.00 | 357.95 | 357.95 | 0.15% | 28,400 |
| Feb 13, 2026 | 356.00 | 360.50 | 353.00 | 357.40 | 357.40 | -2.11% | 25,200 |
| Feb 12, 2026 | 378.90 | 378.90 | 362.00 | 365.10 | 365.10 | -2.94% | 30,000 |
| Feb 11, 2026 | 395.50 | 397.50 | 363.40 | 376.15 | 376.15 | -4.51% | 60,000 |
| Feb 10, 2026 | 365.50 | 400.00 | 365.50 | 393.90 | 393.90 | 6.99% | 52,800 |
| Feb 9, 2026 | 369.00 | 375.00 | 362.00 | 368.15 | 368.15 | 2.69% | 24,800 |
| Feb 6, 2026 | 358.00 | 360.00 | 352.00 | 358.50 | 358.50 | 0.49% | 14,000 |
| Feb 5, 2026 | 373.90 | 373.90 | 354.05 | 356.75 | 356.75 | -3.57% | 14,000 |
| Feb 4, 2026 | 365.00 | 374.95 | 359.00 | 369.95 | 369.95 | -0.07% | 21,200 |
| Feb 3, 2026 | 360.00 | 385.05 | 360.00 | 370.20 | 370.20 | 2.88% | 77,200 |
| Feb 2, 2026 | 366.00 | 390.00 | 349.95 | 359.85 | 359.85 | -1.87% | 148,800 |
| Feb 1, 2026 | 350.00 | 374.00 | 350.00 | 366.70 | 366.70 | 6.15% | 44,800 |
| Jan 30, 2026 | 345.00 | 355.75 | 339.05 | 345.45 | 345.45 | -1.54% | 16,800 |
| Jan 29, 2026 | 356.50 | 357.10 | 349.00 | 350.85 | 350.85 | -1.71% | 20,800 |
| Jan 28, 2026 | 349.00 | 360.00 | 348.20 | 356.95 | 356.95 | 2.09% | 6,800 |
| Jan 27, 2026 | 365.00 | 365.00 | 347.65 | 349.65 | 349.65 | -4.44% | 14,400 |
| Jan 23, 2026 | 360.00 | 374.90 | 356.00 | 365.90 | 365.90 | 1.36% | 23,600 |
| Jan 22, 2026 | 353.00 | 361.20 | 352.00 | 361.00 | 361.00 | 4.94% | 20,000 |
| Jan 21, 2026 | 332.00 | 344.00 | 325.05 | 344.00 | 344.00 | 0.85% | 18,000 |
| Jan 20, 2026 | 352.00 | 353.00 | 341.05 | 341.10 | 341.10 | -4.97% | 26,400 |
| Jan 19, 2026 | 360.25 | 368.95 | 352.00 | 358.95 | 358.95 | -3.05% | 13,600 |
| Jan 16, 2026 | 352.05 | 375.00 | 352.00 | 370.25 | 370.25 | 3.49% | 44,800 |
| Jan 14, 2026 | 355.00 | 360.00 | 350.90 | 357.75 | 357.75 | 0.55% | 18,800 |
| Jan 13, 2026 | 366.00 | 373.40 | 355.05 | 355.80 | 355.80 | 0.04% | 38,800 |
| Jan 12, 2026 | 338.70 | 355.65 | 321.85 | 355.65 | 355.65 | 4.99% | 231,200 |
| Jan 9, 2026 | 344.05 | 347.95 | 337.00 | 338.75 | 338.75 | -3.08% | 10,800 |
| Jan 8, 2026 | 354.95 | 358.80 | 342.55 | 349.50 | 349.50 | -0.44% | 14,400 |
| Jan 7, 2026 | 358.00 | 358.00 | 342.15 | 351.05 | 351.05 | -2.51% | 13,600 |
| Jan 6, 2026 | 369.50 | 369.50 | 360.00 | 360.10 | 360.10 | -2.83% | 8,800 |
| Jan 5, 2026 | 359.50 | 379.55 | 354.00 | 370.60 | 370.60 | 1.95% | 12,000 |
| Jan 2, 2026 | 359.60 | 364.00 | 357.10 | 363.50 | 363.50 | 1.14% | 8,000 |
| Jan 1, 2026 | 360.00 | 361.95 | 355.65 | 359.40 | 359.40 | -0.79% | 5,200 |
| Dec 31, 2025 | 362.90 | 368.50 | 360.00 | 362.25 | 362.25 | -0.18% | 7,200 |
| Dec 30, 2025 | 369.85 | 372.20 | 362.75 | 362.90 | 362.90 | -1.60% | 6,000 |
| Dec 29, 2025 | 370.00 | 376.00 | 365.20 | 368.80 | 368.80 | 1.08% | 14,800 |
| Dec 26, 2025 | 357.00 | 364.90 | 356.10 | 364.85 | 364.85 | 2.59% | 8,800 |
| Dec 24, 2025 | 358.05 | 368.45 | 352.15 | 355.65 | 355.65 | -2.25% | 33,200 |
| Dec 23, 2025 | 371.90 | 371.90 | 360.00 | 363.85 | 363.85 | -0.83% | 10,000 |
| Dec 22, 2025 | 357.00 | 371.50 | 357.00 | 366.90 | 366.90 | 2.46% | 13,200 |
| Dec 19, 2025 | 360.10 | 362.00 | 358.10 | 358.10 | 358.10 | -2.10% | 5,200 |
| Dec 18, 2025 | 359.00 | 366.00 | 354.00 | 365.80 | 365.80 | 0.51% | 14,400 |
| Dec 17, 2025 | 370.00 | 370.00 | 359.50 | 363.95 | 363.95 | -1.98% | 15,600 |
| Dec 16, 2025 | 372.00 | 372.00 | 362.55 | 371.30 | 371.30 | -0.30% | 12,400 |
| Dec 15, 2025 | 374.25 | 379.80 | 367.05 | 372.40 | 372.40 | -0.49% | 9,600 |
| Dec 12, 2025 | 383.00 | 384.00 | 371.00 | 374.25 | 374.25 | -0.20% | 12,800 |
| Dec 11, 2025 | 370.00 | 378.00 | 363.85 | 375.00 | 375.00 | 1.86% | 16,400 |
| Dec 10, 2025 | 382.60 | 382.60 | 366.00 | 368.15 | 368.15 | 0.89% | 25,600 |
| Dec 9, 2025 | 351.30 | 364.90 | 333.15 | 364.90 | 364.90 | 4.99% | 28,800 |
| Dec 8, 2025 | 351.05 | 357.90 | 342.30 | 347.55 | 347.55 | -3.54% | 78,400 |
| Dec 5, 2025 | 375.50 | 375.50 | 359.00 | 360.30 | 360.30 | -4.05% | 36,400 |
| Dec 4, 2025 | 367.05 | 383.95 | 363.50 | 375.50 | 375.50 | 2.30% | 17,200 |
| Dec 3, 2025 | 374.00 | 381.00 | 366.25 | 367.05 | 367.05 | -2.55% | 24,800 |
| Dec 2, 2025 | 385.25 | 389.95 | 371.35 | 376.65 | 376.65 | -1.75% | 27,200 |
| Dec 1, 2025 | 390.00 | 392.00 | 382.10 | 383.35 | 383.35 | -1.55% | 27,200 |
| Nov 28, 2025 | 393.90 | 393.90 | 385.45 | 389.40 | 389.40 | 0.96% | 29,600 |
| Nov 27, 2025 | 395.30 | 395.30 | 384.00 | 385.70 | 385.70 | -2.38% | 37,200 |
| Nov 26, 2025 | 393.90 | 405.00 | 387.00 | 395.10 | 395.10 | 0.30% | 72,400 |
| Nov 25, 2025 | 396.00 | 400.00 | 387.50 | 393.90 | 393.90 | -0.83% | 32,800 |
| Nov 24, 2025 | 408.95 | 408.95 | 396.50 | 397.20 | 397.20 | -0.98% | 20,800 |
| Nov 21, 2025 | 412.00 | 419.85 | 400.00 | 401.15 | 401.15 | -2.16% | 32,000 |
| Nov 20, 2025 | 404.50 | 421.00 | 404.50 | 410.00 | 410.00 | -0.95% | 30,000 |
| Nov 19, 2025 | 400.00 | 415.95 | 400.00 | 413.95 | 413.95 | 0.72% | 32,800 |
| Nov 18, 2025 | 391.05 | 415.00 | 391.05 | 411.00 | 411.00 | 0.01% | 52,800 |
| Nov 17, 2025 | 425.00 | 430.00 | 410.95 | 410.95 | 410.95 | -4.99% | 75,200 |
| Nov 14, 2025 | 408.10 | 438.80 | 407.05 | 432.55 | 432.55 | 3.44% | 43,200 |
| Nov 13, 2025 | 420.00 | 420.00 | 405.00 | 418.15 | 418.15 | 0.86% | 36,400 |
| Nov 12, 2025 | 411.00 | 419.00 | 392.00 | 414.60 | 414.60 | 0.52% | 110,800 |
| Nov 11, 2025 | 415.10 | 429.90 | 404.50 | 412.45 | 412.45 | -0.23% | 36,400 |
| Nov 10, 2025 | 424.00 | 428.00 | 412.00 | 413.40 | 413.40 | -4.66% | 44,800 |
| Nov 7, 2025 | 418.80 | 439.80 | 418.80 | 433.60 | 433.60 | -1.63% | 62,400 |
| Nov 6, 2025 | 462.00 | 462.00 | 440.80 | 440.80 | 440.80 | -5.00% | 42,400 |
| Nov 4, 2025 | 483.00 | 489.00 | 461.10 | 464.00 | 464.00 | -3.45% | 30,400 |
| Nov 3, 2025 | 495.00 | 495.00 | 476.25 | 480.60 | 480.60 | -0.37% | 30,400 |
| Oct 31, 2025 | 467.00 | 492.00 | 467.00 | 482.40 | 482.40 | 1.38% | 42,400 |
| Oct 30, 2025 | 475.00 | 482.10 | 465.00 | 475.85 | 475.85 | -1.07% | 47,600 |
| Oct 29, 2025 | 487.00 | 493.20 | 477.40 | 481.00 | 481.00 | -1.13% | 68,400 |
| Oct 28, 2025 | 449.00 | 490.00 | 445.05 | 486.50 | 486.50 | 8.79% | 306,800 |
| Oct 27, 2025 | 428.00 | 448.80 | 428.00 | 447.20 | 447.20 | 4.52% | 116,000 |
| Oct 24, 2025 | 421.00 | 430.00 | 420.05 | 427.85 | 427.85 | 1.15% | 66,000 |
| Oct 23, 2025 | 438.00 | 439.00 | 420.05 | 423.00 | 423.00 | -1.51% | 39,200 |
| Oct 21, 2025 | 432.90 | 432.90 | 424.55 | 429.50 | 429.50 | 1.60% | 26,000 |
| Oct 20, 2025 | 434.90 | 435.00 | 418.00 | 422.75 | 422.75 | -0.33% | 30,400 |
| Oct 17, 2025 | 429.30 | 429.50 | 423.00 | 424.15 | 424.15 | -1.61% | 21,600 |
| Oct 16, 2025 | 429.95 | 437.50 | 425.20 | 431.10 | 431.10 | 1.03% | 20,800 |
| Oct 15, 2025 | 429.20 | 447.95 | 425.00 | 426.70 | 426.70 | -0.89% | 30,000 |
| Oct 14, 2025 | 424.00 | 433.90 | 404.00 | 430.55 | 430.55 | 2.62% | 125,200 |