Unihealth Hospitals Limited (NSE:UNIHEALTH)
India
· Delayed Price · Currency is INR 483.80
-6.55 (-1.34%)
Apr 29, 2026, 3:28 PM IST
Unihealth Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 485.00 | 487.00 | 466.00 | 483.80 | 483.80 | -1.34% | 24,000 |
| Apr 28, 2026 | 498.00 | 506.00 | 485.00 | 490.35 | 490.35 | -2.69% | 12,000 |
| Apr 27, 2026 | 510.50 | 510.50 | 485.00 | 503.90 | 503.90 | -1.29% | 18,000 |
| Apr 24, 2026 | 485.00 | 511.00 | 470.00 | 510.50 | 510.50 | 3.71% | 39,000 |
| Apr 23, 2026 | 529.80 | 529.80 | 492.25 | 492.25 | 492.25 | -5.00% | 30,000 |
| Apr 22, 2026 | 510.00 | 518.15 | 500.00 | 518.15 | 518.15 | 4.99% | 41,000 |
| Apr 21, 2026 | 470.00 | 493.50 | 470.00 | 493.50 | 493.50 | 5.00% | 26,000 |
| Apr 20, 2026 | 485.00 | 485.00 | 461.50 | 470.00 | 470.00 | -3.16% | 41,000 |
| Apr 17, 2026 | 503.00 | 508.10 | 460.00 | 485.35 | 485.35 | 0.29% | 67,000 |
| Apr 16, 2026 | 483.90 | 483.95 | 467.00 | 483.95 | 483.95 | 4.99% | 103,000 |
| Apr 15, 2026 | 435.00 | 460.95 | 435.00 | 460.95 | 460.95 | 5.00% | 53,000 |
| Apr 13, 2026 | 474.00 | 478.85 | 433.25 | 439.00 | 439.00 | -3.74% | 66,000 |
| Apr 10, 2026 | 456.00 | 456.05 | 454.60 | 456.05 | 456.05 | 5.00% | 25,000 |
| Apr 9, 2026 | 426.00 | 434.35 | 419.00 | 434.35 | 434.35 | 4.99% | 37,000 |
| Apr 8, 2026 | 405.00 | 413.70 | 401.00 | 413.70 | 413.70 | 5.00% | 73,000 |
| Apr 7, 2026 | 399.00 | 399.00 | 390.00 | 394.00 | 394.00 | -1.52% | 20,000 |
| Apr 6, 2026 | 376.20 | 404.00 | 374.30 | 400.10 | 400.10 | 1.56% | 17,000 |
| Apr 2, 2026 | 362.20 | 394.95 | 362.20 | 393.95 | 393.95 | 3.53% | 14,000 |
| Apr 1, 2026 | 380.00 | 380.50 | 378.60 | 380.50 | 380.50 | 4.99% | 22,000 |
| Mar 30, 2026 | 363.00 | 392.00 | 362.40 | 362.40 | 362.40 | -4.99% | 37,000 |
| Mar 27, 2026 | 401.50 | 401.50 | 381.45 | 381.45 | 381.45 | -4.99% | 35,000 |
| Mar 25, 2026 | 399.55 | 410.00 | 398.15 | 401.50 | 401.50 | 0.63% | 12,000 |
| Mar 24, 2026 | 386.00 | 399.55 | 386.00 | 399.00 | 399.00 | 4.85% | 26,000 |
| Mar 23, 2026 | 397.00 | 409.00 | 375.60 | 380.55 | 380.55 | -3.74% | 29,000 |
| Mar 20, 2026 | 395.00 | 395.35 | 393.00 | 395.35 | 395.35 | 4.99% | 57,000 |
| Mar 19, 2026 | 369.00 | 376.55 | 369.00 | 376.55 | 376.55 | 4.99% | 16,000 |
| Mar 18, 2026 | 342.00 | 358.65 | 338.20 | 358.65 | 358.65 | 4.99% | 39,000 |
| Mar 17, 2026 | 340.00 | 347.40 | 330.00 | 341.60 | 341.60 | 0.28% | 23,000 |
| Mar 16, 2026 | 343.10 | 343.10 | 337.10 | 340.65 | 340.65 | -0.73% | 33,000 |
| Mar 13, 2026 | 337.00 | 350.00 | 331.00 | 343.15 | 343.15 | 0.93% | 24,000 |
| Mar 12, 2026 | 324.50 | 344.00 | 324.00 | 340.00 | 340.00 | - | 16,000 |
| Mar 11, 2026 | 350.00 | 350.00 | 333.50 | 340.00 | 340.00 | -2.54% | 20,000 |
| Mar 10, 2026 | 344.00 | 350.30 | 340.00 | 348.85 | 348.85 | 4.56% | 50,000 |
| 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 |