U. Y. Fincorp Limited UYFINCORP
NSE · India · Finance
INR 22.89+1.09 (+5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.86 | +4.86% | INR 22.89 | INR 22.89 | INR 21.85 | 414.76K |
| 2026-09-30 | INR 21.80 | +4.96% | INR 21.80 | INR 21.80 | INR 21.80 | 415.00K |
| 2026-09-29 | INR 20.77 | +4.95% | INR 19.79 | INR 20.77 | INR 19.51 | 383.17K |
| 2026-09-28 | INR 19.79 | +2.43% | INR 19.63 | INR 20.00 | INR 19.40 | 169.43K |
| 2026-09-25 | INR 19.32 | +0.31% | INR 19.40 | INR 19.50 | INR 19.04 | 75.22K |
| 2026-09-24 | INR 19.26 | -1.28% | INR 19.12 | INR 19.60 | INR 19.11 | 85.74K |
| 2026-09-23 | INR 19.51 | +1.88% | INR 19.15 | INR 19.75 | INR 19.15 | 74.52K |
| 2026-09-22 | INR 19.15 | -1.19% | INR 19.69 | INR 19.69 | INR 19.00 | 107.77K |
| 2026-09-21 | INR 19.38 | +0.47% | INR 19.30 | INR 19.75 | INR 19.10 | 78.47K |
| 2026-09-18 | INR 19.29 | +0.05% | INR 19.95 | INR 19.95 | INR 19.20 | 31.03K |
| 2026-09-17 | INR 19.28 | -0.10% | INR 19.68 | INR 19.68 | INR 19.20 | 18.48K |
| 2026-09-16 | INR 19.30 | +0.10% | INR 19.74 | INR 19.74 | INR 18.87 | 157.28K |
| 2026-09-15 | INR 19.28 | -2.33% | INR 19.83 | INR 20.35 | INR 19.16 | 82.94K |
| 2026-09-11 | INR 19.74 | +2.23% | INR 19.31 | INR 20.00 | INR 19.00 | 105.43K |
| 2026-09-10 | INR 19.31 | -0.67% | INR 19.75 | INR 19.90 | INR 19.17 | 27.89K |
| 2026-09-09 | INR 19.44 | -2.21% | INR 20.14 | INR 20.14 | INR 19.40 | 40.54K |
| 2026-09-08 | INR 19.88 | +1.27% | INR 20.20 | INR 20.25 | INR 19.65 | 82.19K |
| 2026-09-07 | INR 19.63 | -0.51% | INR 20.20 | INR 20.20 | INR 19.06 | 96.03K |
| 2026-09-04 | INR 19.73 | -1.00% | INR 20.02 | INR 20.70 | INR 19.62 | 122.44K |
| 2026-09-03 | INR 19.93 | +3.26% | INR 19.50 | INR 20.00 | INR 19.50 | 134.15K |
| 2026-09-02 | INR 19.30 | -2.72% | INR 19.90 | INR 19.90 | INR 19.05 | 96.46K |
| 2026-09-01 | INR 19.84 | +1.64% | INR 19.52 | INR 20.19 | INR 19.52 | 32.13K |
| 2026-08-31 | INR 19.52 | -1.71% | INR 20.00 | INR 20.24 | INR 18.90 | 85.83K |
| 2026-08-28 | INR 19.86 | -1.19% | INR 20.20 | INR 20.24 | INR 19.70 | 41.11K |
| 2026-08-27 | INR 20.10 | -0.10% | INR 20.74 | INR 20.74 | INR 19.60 | 59.26K |
| 2026-08-26 | INR 20.12 | +1.31% | INR 19.62 | INR 20.55 | INR 19.62 | 175.11K |
| 2026-08-25 | INR 19.86 | -1.14% | INR 20.89 | INR 20.89 | INR 19.61 | 65.30K |
| 2026-08-24 | INR 20.09 | -0.25% | INR 20.14 | INR 20.90 | INR 20.00 | 36.80K |
| 2026-08-21 | INR 20.14 | -0.40% | INR 20.36 | INR 21.10 | INR 19.75 | 144.23K |
| 2026-08-20 | INR 20.22 | 0.00% | INR 20.80 | INR 21.09 | INR 20.00 | 73.00K |
| 2026-08-19 | INR 20.22 | -0.74% | INR 21.08 | INR 21.08 | INR 19.55 | 177.23K |
| 2026-08-18 | INR 20.37 | -4.77% | INR 21.79 | INR 22.28 | INR 20.33 | 287.35K |
| 2026-08-17 | INR 21.39 | +1.47% | INR 21.11 | INR 22.00 | INR 21.01 | 344.20K |
| 2026-08-14 | INR 21.08 | +4.56% | INR 20.16 | INR 21.15 | INR 20.00 | 205.54K |
| 2026-08-13 | INR 20.16 | +4.95% | INR 19.15 | INR 20.17 | INR 18.99 | 295.52K |
| 2026-08-12 | INR 19.21 | -3.81% | INR 18.98 | INR 20.00 | INR 18.98 | 372.15K |
| 2026-08-11 | INR 19.97 | -5.00% | INR 21.30 | INR 21.35 | INR 19.97 | 118.13K |
| 2026-08-10 | INR 21.02 | +3.24% | INR 20.65 | INR 21.80 | INR 20.35 | 1.05M |
| 2026-08-07 | INR 20.36 | +6.04% | INR 19.20 | INR 22.34 | INR 19.02 | 3.97M |
| 2026-08-06 | INR 19.20 | -0.26% | INR 19.69 | INR 19.70 | INR 19.00 | 476.55K |
| 2026-08-05 | INR 19.25 | -0.57% | INR 19.36 | INR 19.80 | INR 19.15 | 684.09K |
| 2026-08-04 | INR 19.36 | -2.02% | INR 19.79 | INR 19.97 | INR 18.72 | 759.11K |
| 2026-08-03 | INR 19.76 | -0.95% | INR 19.80 | INR 19.94 | INR 19.53 | 245.08K |
| 2026-07-31 | INR 19.95 | +0.81% | INR 19.79 | INR 19.96 | INR 19.51 | 408.46K |
| 2026-07-30 | INR 19.79 | +0.66% | INR 19.51 | INR 19.96 | INR 19.13 | 818.60K |
| 2026-07-29 | INR 19.66 | +0.87% | INR 19.89 | INR 19.95 | INR 19.20 | 298.25K |
| 2026-07-28 | INR 19.49 | +3.23% | INR 19.00 | INR 19.90 | INR 18.54 | 561.26K |
| 2026-07-27 | INR 18.88 | +1.67% | INR 18.99 | INR 19.33 | INR 18.61 | 383.17K |
| 2026-07-24 | INR 18.57 | -3.53% | INR 19.01 | INR 19.29 | INR 18.22 | 423.70K |
| 2026-07-23 | INR 19.25 | +11.66% | INR 17.35 | INR 19.85 | INR 16.92 | 1.60M |
| 2026-07-22 | INR 17.24 | +0.58% | INR 17.50 | INR 17.50 | INR 17.02 | 278.21K |
| 2026-07-21 | INR 17.14 | +0.47% | INR 17.06 | INR 17.20 | INR 16.20 | 629.53K |
| 2026-07-20 | INR 17.06 | +1.85% | INR 16.80 | INR 17.20 | INR 16.74 | 432.11K |
| 2026-07-17 | INR 16.75 | +0.72% | INR 16.65 | INR 17.10 | INR 16.19 | 544.26K |
| 2026-07-16 | INR 16.63 | +0.30% | INR 16.98 | INR 16.98 | INR 16.07 | 404.33K |
| 2026-07-15 | INR 16.58 | +0.91% | INR 16.69 | INR 17.10 | INR 15.90 | 492.38K |
| 2026-07-14 | INR 16.43 | -1.62% | INR 16.90 | INR 16.90 | INR 15.62 | 432.59K |
| 2026-07-13 | INR 16.70 | +1.83% | INR 16.47 | INR 16.92 | INR 16.40 | 688.50K |
| 2026-07-10 | INR 16.40 | +4.66% | INR 15.74 | INR 16.49 | INR 15.57 | 683.38K |
| 2026-07-09 | INR 15.67 | +0.26% | INR 15.65 | INR 15.84 | INR 15.62 | 104.82K |
| 2026-07-08 | INR 15.63 | +1.56% | INR 15.86 | INR 15.86 | INR 15.30 | 352.94K |
| 2026-07-07 | INR 15.39 | -1.35% | INR 15.67 | INR 15.87 | INR 15.37 | 381.89K |
| 2026-07-06 | INR 15.60 | +1.30% | INR 15.25 | INR 16.39 | INR 15.24 | 330.64K |
| 2026-07-03 | INR 15.40 | +2.12% | INR 15.44 | INR 15.50 | INR 15.12 | 610.88K |
| 2026-07-02 | INR 15.08 | +4.65% | INR 14.82 | INR 15.44 | INR 14.30 | 239.77K |
| 2026-07-01 | INR 14.41 | +1.98% | INR 14.30 | INR 14.80 | INR 13.98 | 367.16K |
| 2026-06-30 | INR 14.13 | +1.00% | INR 13.95 | INR 14.25 | INR 13.95 | 118.40K |
| 2026-06-29 | INR 13.99 | -0.21% | INR 13.74 | INR 14.29 | INR 13.63 | 58.68K |
| 2026-06-26 | INR 14.02 | 0.00% | INR 14.02 | INR 14.02 | INR 14.02 | 0 |
| 2026-06-25 | INR 14.02 | -0.78% | INR 13.92 | INR 14.50 | INR 13.92 | 103.06K |
| 2026-06-24 | INR 14.13 | +0.28% | INR 14.09 | INR 14.68 | INR 13.61 | 75.34K |
| 2026-06-23 | INR 14.09 | -2.29% | INR 14.71 | INR 14.71 | INR 13.91 | 72.64K |
| 2026-06-22 | INR 14.42 | -0.62% | INR 14.40 | INR 14.75 | INR 13.23 | 96.02K |
| 2026-06-19 | INR 14.51 | -0.75% | INR 14.62 | INR 14.62 | INR 14.38 | 18.83K |
| 2026-06-18 | INR 14.62 | +1.04% | INR 14.58 | INR 14.85 | INR 14.25 | 42.27K |
| 2026-06-17 | INR 14.47 | -1.30% | INR 14.63 | INR 14.90 | INR 14.30 | 46.84K |
| 2026-06-16 | INR 14.66 | +1.31% | INR 14.47 | INR 14.78 | INR 14.31 | 39.19K |
| 2026-06-15 | INR 14.47 | +1.40% | INR 14.29 | INR 14.85 | INR 14.29 | 127.06K |
| 2026-06-12 | INR 14.27 | +0.63% | INR 14.50 | INR 14.50 | INR 14.00 | 42.25K |
| 2026-06-11 | INR 14.18 | +0.50% | INR 14.33 | INR 14.45 | INR 14.02 | 18.79K |
| 2026-06-10 | INR 14.11 | +0.64% | INR 14.30 | INR 14.69 | INR 14.00 | 55.96K |
| 2026-06-09 | INR 14.02 | -1.34% | INR 14.40 | INR 14.66 | INR 13.73 | 62.93K |
| 2026-06-08 | INR 14.21 | -2.67% | INR 14.20 | INR 14.84 | INR 14.03 | 68.71K |
| 2026-06-05 | INR 14.60 | +0.41% | INR 14.54 | INR 14.94 | INR 14.35 | 46.24K |
| 2026-06-04 | INR 14.54 | -0.68% | INR 14.84 | INR 14.95 | INR 14.35 | 51.21K |
| 2026-06-03 | INR 14.64 | -1.35% | INR 14.98 | INR 15.19 | INR 14.41 | 77.53K |
| 2026-06-02 | INR 14.84 | -0.80% | INR 14.67 | INR 15.30 | INR 14.67 | 50.88K |
| 2026-06-01 | INR 14.96 | -1.25% | INR 15.30 | INR 15.63 | INR 14.77 | 118.79K |
| 2026-05-29 | INR 15.15 | +4.55% | INR 15.68 | INR 15.80 | INR 14.90 | 397.54K |
| 2026-05-28 | INR 14.49 | 0.00% | INR 14.49 | INR 14.49 | INR 14.49 | 0 |