Unihealth Hospitals Limited (NSE:UNIHEALTH)
India
· Delayed Price · Currency is INR 333.65
+0.40 (0.12%)
Mar 9, 2026, 3:29 PM IST
Unihealth Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 330.00 | 340.00 | 317.10 | 333.65 | 333.65 | 0.12% | 31,000 |
| Mar 6, 2026 | 325.00 | 334.15 | 323.00 | 333.25 | 333.25 | 4.71% | 26,000 |
| Mar 5, 2026 | 320.75 | 330.00 | 312.50 | 318.25 | 318.25 | -1.03% | 20,000 |
| Mar 4, 2026 | 317.00 | 330.00 | 315.90 | 321.55 | 321.55 | -3.29% | 24,000 |
| Mar 2, 2026 | 315.00 | 342.00 | 315.00 | 332.50 | 332.50 | 1.65% | 12,000 |
| Feb 27, 2026 | 332.00 | 335.95 | 322.00 | 327.10 | 327.10 | 2.22% | 17,000 |
| Feb 26, 2026 | 315.00 | 320.00 | 309.00 | 320.00 | 320.00 | 0.36% | 6,000 |
| Feb 25, 2026 | 335.00 | 336.00 | 317.00 | 318.85 | 318.85 | -4.34% | 17,000 |
| Feb 24, 2026 | 345.90 | 347.15 | 320.00 | 333.30 | 333.30 | 0.80% | 78,000 |
| Feb 23, 2026 | 315.00 | 330.65 | 315.00 | 330.65 | 330.65 | 4.98% | 32,000 |
| Feb 20, 2026 | 310.00 | 314.95 | 305.00 | 314.95 | 314.95 | 0.56% | 6,000 |
| Feb 19, 2026 | 305.00 | 321.80 | 305.00 | 313.20 | 313.20 | 2.19% | 29,000 |
| Feb 18, 2026 | 309.95 | 309.95 | 306.50 | 306.50 | 306.50 | -0.03% | 3,000 |
| Feb 17, 2026 | 292.05 | 309.00 | 288.00 | 306.60 | 306.60 | 2.32% | 26,000 |
| Feb 16, 2026 | 288.00 | 301.95 | 286.00 | 299.65 | 299.65 | 2.10% | 27,000 |
| Feb 13, 2026 | 290.00 | 295.00 | 288.00 | 293.50 | 293.50 | 1.84% | 26,000 |
| Feb 12, 2026 | 290.00 | 294.80 | 285.00 | 288.20 | 288.20 | -2.31% | 25,000 |
| Feb 11, 2026 | 295.00 | 296.00 | 290.00 | 295.00 | 295.00 | - | 10,000 |
| Feb 10, 2026 | 290.00 | 299.00 | 290.00 | 295.00 | 295.00 | -0.34% | 6,000 |
| Feb 9, 2026 | 294.00 | 296.00 | 287.00 | 296.00 | 296.00 | -0.34% | 11,000 |
| Feb 6, 2026 | 292.25 | 297.00 | 292.25 | 297.00 | 297.00 | 1.63% | 2,000 |
| Feb 5, 2026 | 296.00 | 296.00 | 292.25 | 292.25 | 292.25 | -3.02% | 7,000 |
| Feb 4, 2026 | 312.95 | 312.95 | 294.00 | 301.35 | 301.35 | -0.54% | 10,000 |
| Feb 3, 2026 | 314.95 | 314.95 | 290.00 | 303.00 | 303.00 | 1.00% | 11,000 |
| Feb 2, 2026 | 290.00 | 300.00 | 289.00 | 300.00 | 300.00 | 1.08% | 7,000 |
| Feb 1, 2026 | 288.50 | 303.45 | 288.50 | 296.80 | 296.80 | 2.70% | 20,000 |
| Jan 30, 2026 | 281.00 | 289.00 | 279.10 | 289.00 | 289.00 | -1.06% | 8,000 |
| Jan 29, 2026 | 275.00 | 292.15 | 275.00 | 292.10 | 292.10 | 4.98% | 11,000 |
| Jan 28, 2026 | 256.00 | 278.25 | 255.00 | 278.25 | 278.25 | 5.00% | 15,000 |
| Jan 27, 2026 | 272.30 | 272.30 | 258.70 | 265.00 | 265.00 | -2.68% | 11,000 |
| Jan 23, 2026 | 282.75 | 285.00 | 269.30 | 272.30 | 272.30 | -3.93% | 21,000 |
| Jan 22, 2026 | 270.80 | 285.05 | 260.00 | 283.45 | 283.45 | 4.40% | 20,000 |
| Jan 21, 2026 | 276.70 | 277.40 | 263.55 | 271.50 | 271.50 | -2.13% | 42,000 |
| Jan 20, 2026 | 277.40 | 285.00 | 277.40 | 277.40 | 277.40 | -5.00% | 35,000 |
| Jan 19, 2026 | 286.00 | 292.00 | 281.20 | 292.00 | 292.00 | -1.35% | 18,000 |
| Jan 16, 2026 | 294.00 | 301.10 | 289.50 | 296.00 | 296.00 | 3.10% | 35,000 |
| Jan 14, 2026 | 286.80 | 290.00 | 286.80 | 287.10 | 287.10 | -0.14% | 4,000 |
| Jan 13, 2026 | 299.55 | 299.55 | 287.50 | 287.50 | 287.50 | - | 13,000 |
| Jan 12, 2026 | 292.95 | 292.95 | 279.30 | 287.50 | 287.50 | -2.19% | 18,000 |
| Jan 9, 2026 | 304.00 | 304.00 | 293.95 | 293.95 | 293.95 | -4.99% | 31,000 |
| Jan 8, 2026 | 319.00 | 325.00 | 301.50 | 309.40 | 309.40 | -1.48% | 36,000 |
| Jan 7, 2026 | 316.00 | 319.20 | 310.00 | 314.05 | 314.05 | 2.08% | 42,000 |
| Jan 6, 2026 | 307.00 | 308.00 | 298.50 | 307.65 | 307.65 | -0.76% | 13,000 |
| Jan 5, 2026 | 307.00 | 327.00 | 304.50 | 310.00 | 310.00 | -0.51% | 32,000 |
| Jan 2, 2026 | 307.00 | 314.00 | 307.00 | 311.60 | 311.60 | 1.50% | 30,000 |
| Jan 1, 2026 | 293.00 | 314.00 | 293.00 | 307.00 | 307.00 | 2.64% | 41,000 |
| Dec 31, 2025 | 287.50 | 299.95 | 287.50 | 299.10 | 299.10 | 4.33% | 27,000 |
| Dec 30, 2025 | 284.00 | 287.90 | 280.00 | 286.70 | 286.70 | 2.39% | 16,000 |
| Dec 29, 2025 | 271.20 | 283.00 | 265.00 | 280.00 | 280.00 | 3.00% | 37,000 |
| Dec 26, 2025 | 274.00 | 276.25 | 267.00 | 271.85 | 271.85 | -1.59% | 29,000 |
| Dec 24, 2025 | 288.00 | 288.00 | 275.50 | 276.25 | 276.25 | -4.54% | 38,000 |
| Dec 23, 2025 | 299.00 | 299.00 | 284.05 | 289.40 | 289.40 | -3.21% | 39,000 |
| Dec 22, 2025 | 304.20 | 305.00 | 289.75 | 299.00 | 299.00 | -1.97% | 30,000 |
| Dec 19, 2025 | 305.00 | 305.00 | 294.50 | 305.00 | 305.00 | -1.61% | 6,000 |
| Dec 18, 2025 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | -5.00% | 25,000 |
| Dec 17, 2025 | 320.00 | 335.80 | 315.00 | 326.30 | 326.30 | -1.52% | 37,000 |
| Dec 16, 2025 | 315.00 | 333.00 | 306.35 | 331.35 | 331.35 | 2.76% | 44,000 |
| Dec 15, 2025 | 325.95 | 325.95 | 318.00 | 322.45 | 322.45 | 3.87% | 111,000 |
| Dec 12, 2025 | 301.75 | 310.45 | 301.75 | 310.45 | 310.45 | 4.99% | 22,000 |
| Dec 11, 2025 | 281.65 | 295.70 | 281.65 | 295.70 | 295.70 | 4.99% | 24,000 |
| Dec 10, 2025 | 293.40 | 293.40 | 280.00 | 281.65 | 281.65 | -0.04% | 12,000 |
| Dec 9, 2025 | 263.50 | 289.80 | 262.20 | 281.75 | 281.75 | 2.08% | 83,000 |
| Dec 8, 2025 | 290.50 | 295.00 | 276.00 | 276.00 | 276.00 | -4.99% | 25,000 |
| Dec 5, 2025 | 290.00 | 299.80 | 278.85 | 290.50 | 290.50 | -1.02% | 39,000 |
| Dec 4, 2025 | 293.50 | 315.00 | 293.50 | 293.50 | 293.50 | -5.00% | 132,000 |
| Dec 3, 2025 | 311.00 | 312.05 | 308.95 | 308.95 | 308.95 | -5.00% | 79,000 |
| Dec 2, 2025 | 344.00 | 344.00 | 325.20 | 325.20 | 325.20 | -5.00% | 68,000 |
| Dec 1, 2025 | 319.00 | 349.85 | 319.00 | 342.30 | 342.30 | 1.95% | 210,000 |
| Nov 28, 2025 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | -4.99% | 9,000 |
| Nov 27, 2025 | 390.60 | 390.60 | 353.40 | 353.40 | 353.40 | -5.00% | 306,000 |
| Nov 26, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 5.00% | 13,000 |
| Nov 25, 2025 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | 4.99% | 23,000 |
| Nov 24, 2025 | 330.50 | 337.45 | 330.00 | 337.45 | 337.45 | 4.99% | 53,000 |
| Nov 21, 2025 | 321.40 | 321.40 | 308.20 | 321.40 | 321.40 | 9.99% | 432,000 |
| Nov 20, 2025 | 280.00 | 292.20 | 267.25 | 292.20 | 292.20 | 9.99% | 406,000 |
| Nov 19, 2025 | 230.80 | 265.65 | 225.50 | 265.65 | 265.65 | 19.99% | 670,000 |
| Nov 18, 2025 | 187.10 | 224.50 | 187.10 | 221.40 | 221.40 | 18.33% | 541,000 |
| Nov 17, 2025 | 194.00 | 196.50 | 179.05 | 187.10 | 187.10 | 13.77% | 478,000 |
| Nov 14, 2025 | 158.05 | 164.80 | 158.05 | 164.45 | 164.45 | 2.78% | 19,000 |
| Nov 13, 2025 | 161.95 | 162.00 | 160.00 | 160.00 | 160.00 | - | 11,000 |
| Nov 12, 2025 | 160.15 | 163.10 | 160.00 | 160.00 | 160.00 | -2.44% | 6,000 |
| Nov 11, 2025 | 154.25 | 164.10 | 153.55 | 164.00 | 164.00 | 5.81% | 28,000 |
| Nov 10, 2025 | 155.05 | 156.35 | 155.00 | 155.00 | 155.00 | -1.59% | 3,000 |
| Nov 7, 2025 | 157.20 | 162.50 | 156.35 | 157.50 | 157.50 | 0.74% | 13,000 |
| Nov 6, 2025 | 155.00 | 157.05 | 155.00 | 156.35 | 156.35 | -1.51% | 11,000 |
| Nov 4, 2025 | 162.30 | 163.00 | 158.50 | 158.75 | 158.75 | -2.19% | 16,000 |
| Nov 3, 2025 | 158.00 | 166.00 | 158.00 | 162.30 | 162.30 | -3.39% | 16,000 |
| Oct 31, 2025 | 168.00 | 168.00 | 167.95 | 168.00 | 168.00 | - | 6,000 |
| Oct 30, 2025 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -2.24% | 8,000 |
| Oct 29, 2025 | 169.85 | 173.70 | 169.00 | 171.85 | 171.85 | 1.18% | 25,000 |
| Oct 28, 2025 | 166.85 | 170.00 | 164.80 | 169.85 | 169.85 | 3.41% | 39,000 |
| Oct 27, 2025 | 162.45 | 164.80 | 162.45 | 164.25 | 164.25 | 2.02% | 15,000 |
| Oct 24, 2025 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.43% | 4,000 |
| Oct 23, 2025 | 160.00 | 163.00 | 160.00 | 161.70 | 161.70 | -1.10% | 11,000 |
| Oct 21, 2025 | 162.00 | 165.00 | 162.00 | 163.50 | 163.50 | - | 2,000 |
| Oct 20, 2025 | 160.50 | 164.00 | 160.50 | 163.50 | 163.50 | 1.90% | 9,000 |
| Oct 17, 2025 | 162.00 | 162.00 | 159.00 | 160.45 | 160.45 | -0.47% | 4,000 |
| Oct 16, 2025 | 164.55 | 168.00 | 161.20 | 161.20 | 161.20 | -2.04% | 8,000 |
| Oct 15, 2025 | 156.20 | 165.50 | 155.00 | 164.55 | 164.55 | 3.49% | 9,000 |
| Oct 14, 2025 | 164.50 | 164.50 | 159.00 | 159.00 | 159.00 | -3.34% | 6,000 |