Unified Data- Tech Solutions Limited (BOM:544406)
India
· Delayed Price · Currency is INR 391.75
-10.20 (-2.54%)
At close: Apr 28, 2026
BOM:544406 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 397.00 | 397.00 | 381.70 | 384.00 | 384.00 | -1.98% | 15,200 |
| Apr 28, 2026 | 407.95 | 410.00 | 382.00 | 391.75 | 391.75 | -2.54% | 30,800 |
| Apr 27, 2026 | 392.80 | 403.40 | 392.80 | 401.95 | 401.95 | 4.54% | 37,600 |
| Apr 24, 2026 | 371.55 | 395.00 | 367.05 | 384.50 | 384.50 | 3.49% | 28,800 |
| Apr 23, 2026 | 370.00 | 374.00 | 370.00 | 371.55 | 371.55 | 0.26% | 13,200 |
| Apr 22, 2026 | 372.00 | 376.00 | 365.00 | 370.60 | 370.60 | -0.63% | 28,800 |
| Apr 21, 2026 | 376.00 | 376.00 | 365.00 | 372.95 | 372.95 | 0.13% | 17,600 |
| Apr 20, 2026 | 385.00 | 385.00 | 368.05 | 372.45 | 372.45 | -0.81% | 14,800 |
| Apr 17, 2026 | 370.00 | 380.05 | 366.05 | 375.50 | 375.50 | 1.84% | 26,800 |
| Apr 16, 2026 | 368.30 | 370.50 | 360.05 | 368.70 | 368.70 | 0.60% | 15,200 |
| Apr 15, 2026 | 374.95 | 379.00 | 362.00 | 366.50 | 366.50 | 1.51% | 35,200 |
| Apr 13, 2026 | 329.90 | 369.70 | 320.20 | 361.05 | 361.05 | 8.62% | 60,000 |
| Apr 10, 2026 | 334.35 | 339.00 | 332.25 | 332.40 | 332.40 | -0.58% | 9,600 |
| Apr 9, 2026 | 340.00 | 342.00 | 333.05 | 334.35 | 334.35 | -0.70% | 8,000 |
| Apr 8, 2026 | 343.95 | 347.00 | 333.00 | 336.70 | 336.70 | 3.84% | 28,000 |
| Apr 7, 2026 | 325.00 | 334.50 | 312.00 | 324.25 | 324.25 | -0.23% | 44,400 |
| Apr 6, 2026 | 310.00 | 328.80 | 310.00 | 325.00 | 325.00 | 4.84% | 17,600 |
| Apr 2, 2026 | 302.55 | 310.00 | 302.00 | 310.00 | 310.00 | 0.10% | 13,200 |
| Apr 1, 2026 | 311.00 | 320.00 | 307.00 | 309.70 | 309.70 | 0.99% | 39,200 |
| Mar 30, 2026 | 300.00 | 319.00 | 300.00 | 306.65 | 306.65 | -0.52% | 38,000 |
| Mar 27, 2026 | 295.00 | 312.10 | 290.00 | 308.25 | 308.25 | 2.85% | 131,600 |
| Mar 25, 2026 | 305.10 | 312.95 | 292.00 | 299.70 | 299.70 | -1.07% | 48,000 |
| Mar 24, 2026 | 304.00 | 309.00 | 294.15 | 302.95 | 302.95 | 6.00% | 72,400 |
| Mar 23, 2026 | 306.50 | 307.00 | 284.00 | 285.80 | 285.80 | -7.09% | 112,800 |
| Mar 20, 2026 | 317.50 | 317.50 | 305.00 | 307.60 | 307.60 | 0.08% | 16,000 |
| Mar 19, 2026 | 308.65 | 314.00 | 303.60 | 307.35 | 307.35 | -2.60% | 25,600 |
| Mar 18, 2026 | 319.00 | 324.80 | 308.00 | 315.55 | 315.55 | -0.24% | 17,600 |
| Mar 17, 2026 | 318.45 | 318.95 | 310.75 | 316.30 | 316.30 | 1.51% | 12,800 |
| Mar 16, 2026 | 307.00 | 315.00 | 297.05 | 311.60 | 311.60 | 2.60% | 13,200 |
| Mar 13, 2026 | 322.05 | 322.05 | 300.00 | 303.70 | 303.70 | -7.31% | 60,400 |
| Mar 12, 2026 | 324.00 | 333.90 | 324.00 | 327.65 | 327.65 | -0.82% | 24,400 |
| Mar 11, 2026 | 332.50 | 334.45 | 326.00 | 330.35 | 330.35 | -0.62% | 31,200 |
| Mar 10, 2026 | 332.00 | 335.95 | 316.00 | 332.40 | 332.40 | 1.20% | 30,000 |
| 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 |