Price Data Selection & Download
Unifinz Capital Share Price All Time Records & Statistics (Oct 2020 - Jul 2026)
927 daily OHLCV records on BSE from Oct. 2020 to July 2026.
Share Price All Time High
₹674.70
February 10, 2025
BSE Exchange
Share Price All Time Low
₹15.71
October 27, 2020
BSE Exchange
Highest Volume Trading Day
514,852
June 18, 2026 • ₹100.00
BSE Exchange
Share Price History Data (Oct 2020 - Jul 2026)
UCIL daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹111.55 | ₹111.90 | ₹109.00 | ₹110.00 | 24,048 |
| 2026-07-23 | ₹110.00 | ₹112.00 | ₹110.00 | ₹111.95 | 13,628 |
| 2026-07-22 | ₹114.00 | ₹114.65 | ₹114.00 | ₹114.65 | 1,058 |
| 2026-07-21 | ₹113.90 | ₹120.00 | ₹113.90 | ₹119.95 | 20,362 |
| 2026-07-20 | ₹120.00 | ₹120.00 | ₹119.85 | ₹119.85 | 3,462 |
| 2026-07-17 | ₹121.10 | ₹125.00 | ₹120.65 | ₹120.65 | 2,814 |
| 2026-07-16 | ₹119.90 | ₹120.65 | ₹119.90 | ₹120.65 | 3,971 |
| 2026-07-15 | ₹114.95 | ₹120.65 | ₹114.95 | ₹120.65 | 4,726 |
| 2026-07-14 | ₹115.00 | ₹115.00 | ₹114.95 | ₹114.95 | 14,465 |
| 2026-07-13 | ₹126.80 | ₹126.80 | ₹120.65 | ₹121.00 | 14,178 |
| 2026-07-10 | ₹127.00 | ₹127.50 | ₹127.00 | ₹127.00 | 37,726 |
| 2026-07-09 | ₹126.65 | ₹126.65 | ₹126.65 | ₹126.65 | 51,874 |
| 2026-07-08 | ₹120.65 | ₹120.65 | ₹120.65 | ₹120.65 | 35,723 |
| 2026-07-07 | ₹112.00 | ₹114.95 | ₹112.00 | ₹114.95 | 16,369 |
| 2026-07-06 | ₹106.05 | ₹109.50 | ₹106.05 | ₹109.50 | 9,828 |
| 2026-07-03 | ₹105.00 | ₹106.00 | ₹104.90 | ₹106.00 | 9,403 |
| 2026-07-02 | ₹102.05 | ₹102.50 | ₹102.05 | ₹102.05 | 4,079 |
| 2026-07-01 | ₹101.45 | ₹102.00 | ₹101.00 | ₹102.00 | 7,140 |
| 2026-06-30 | ₹102.00 | ₹102.00 | ₹101.60 | ₹102.00 | 8,124 |
| 2026-06-29 | ₹100.50 | ₹101.50 | ₹100.50 | ₹101.50 | 9,649 |
| 2026-06-25 | ₹104.00 | ₹104.00 | ₹100.71 | ₹101.99 | 4,842 |
| 2026-06-24 | ₹104.80 | ₹104.80 | ₹101.03 | ₹104.80 | 16,267 |
| 2026-06-23 | ₹103.50 | ₹104.00 | ₹100.00 | ₹100.00 | 5,808 |
| 2026-06-22 | ₹99.75 | ₹99.75 | ₹99.75 | ₹99.75 | 222,890 |
| 2026-06-19 | ₹95.50 | ₹105.00 | ₹95.00 | ₹95.00 | 335,466 |
| 2026-06-18 | ₹108.76 | ₹108.76 | ₹100.00 | ₹100.00 | 514,852 |
| 2026-06-17 | ₹103.59 | ₹103.59 | ₹103.59 | ₹103.59 | 236,071 |
| 2026-06-16 | ₹94.01 | ₹98.66 | ₹94.01 | ₹98.66 | 249,024 |
| 2026-06-15 | ₹93.97 | ₹93.97 | ₹93.97 | ₹93.97 | 243,802 |
| 2026-06-12 | ₹89.50 | ₹89.50 | ₹89.49 | ₹89.50 | 332,732 |
| 2026-06-11 | ₹85.24 | ₹85.24 | ₹85.24 | ₹85.24 | 2,352 |
| 2026-06-10 | ₹81.19 | ₹81.19 | ₹81.19 | ₹81.19 | 129 |
| 2026-06-09 | ₹73.81 | ₹73.81 | ₹73.81 | ₹73.81 | 130 |
| 2026-06-08 | ₹67.10 | ₹67.10 | ₹67.10 | ₹67.10 | 210,317 |
| 2026-06-05 | ₹80.30 | ₹90.50 | ₹61.00 | ₹61.00 | 46,981 |
| 2026-06-04 | ₹95.00 | ₹95.01 | ₹76.12 | ₹76.12 | 13,957 |
| 2026-06-03 | ₹98.90 | ₹98.90 | ₹93.25 | ₹93.25 | 4,103 |
| 2026-06-02 | ₹94.01 | ₹97.00 | ₹94.01 | ₹96.00 | 6,174 |
| 2026-06-01 | ₹96.00 | ₹96.00 | ₹93.00 | ₹93.00 | 3,688 |
| 2026-05-29 | ₹101.00 | ₹101.00 | ₹97.00 | ₹97.00 | 6,662 |
| 2026-05-27 | ₹97.90 | ₹100.10 | ₹97.90 | ₹97.95 | 4,267 |
| 2026-05-26 | ₹96.06 | ₹97.40 | ₹96.06 | ₹97.40 | 644 |
| 2026-05-25 | ₹97.01 | ₹99.00 | ₹95.00 | ₹95.00 | 2,968 |
| 2026-05-22 | ₹96.01 | ₹99.90 | ₹96.00 | ₹96.90 | 1,219 |
| 2026-05-21 | ₹97.00 | ₹101.99 | ₹95.00 | ₹95.60 | 10,672 |
| 2026-05-20 | ₹98.98 | ₹98.98 | ₹95.00 | ₹95.10 | 1,718 |
| 2026-05-19 | ₹100.99 | ₹100.99 | ₹94.85 | ₹98.98 | 699 |
| 2026-05-18 | ₹108.70 | ₹108.70 | ₹98.77 | ₹98.77 | 5,107 |
| 2026-05-15 | ₹99.01 | ₹101.99 | ₹99.01 | ₹101.00 | 12,758 |
| 2026-05-14 | ₹103.89 | ₹103.89 | ₹102.10 | ₹103.88 | 5,345 |
| 2026-05-13 | ₹101.00 | ₹108.00 | ₹101.00 | ₹101.00 | 8,082 |
| 2026-05-12 | ₹100.55 | ₹102.00 | ₹100.55 | ₹101.00 | 6,482 |
| 2026-05-11 | ₹100.05 | ₹100.05 | ₹99.80 | ₹100.00 | 6,280 |
| 2026-05-08 | ₹102.00 | ₹102.89 | ₹102.00 | ₹102.00 | 2,049 |
| 2026-05-07 | ₹103.99 | ₹103.99 | ₹101.09 | ₹102.00 | 8,728 |
| 2026-05-06 | ₹104.00 | ₹105.00 | ₹103.99 | ₹103.99 | 102,861 |
| 2026-05-05 | ₹103.48 | ₹104.00 | ₹103.48 | ₹104.00 | 1,077 |
| 2026-05-04 | ₹100.00 | ₹104.00 | ₹99.95 | ₹104.00 | 214,294 |
| 2026-04-30 | ₹101.70 | ₹101.70 | ₹100.00 | ₹100.00 | 292 |
| 2026-04-29 | ₹101.00 | ₹102.00 | ₹101.00 | ₹101.70 | 545 |
| 2026-04-28 | ₹103.00 | ₹103.00 | ₹100.00 | ₹100.00 | 2,156 |
| 2026-04-27 | ₹103.50 | ₹103.75 | ₹103.01 | ₹103.75 | 10,050 |
| 2026-04-24 | ₹103.00 | ₹104.75 | ₹103.00 | ₹103.75 | 104,623 |
| 2026-04-23 | ₹102.01 | ₹104.00 | ₹102.01 | ₹103.00 | 55,421 |
| 2026-04-22 | ₹103.90 | ₹103.90 | ₹100.12 | ₹100.14 | 1,083 |
| 2026-04-21 | ₹103.98 | ₹103.98 | ₹103.90 | ₹103.90 | 72,631 |
| 2026-04-20 | ₹105.00 | ₹105.00 | ₹90.15 | ₹104.00 | 256,681 |
| 2026-04-17 | ₹100.00 | ₹104.00 | ₹100.00 | ₹104.00 | 271,308 |
| 2026-04-16 | ₹103.00 | ₹103.00 | ₹100.00 | ₹100.00 | 4,121 |
| 2026-04-15 | ₹96.10 | ₹104.00 | ₹96.10 | ₹103.00 | 110,662 |
| 2026-04-13 | ₹96.00 | ₹99.00 | ₹96.00 | ₹96.10 | 16,943 |
| 2026-04-10 | ₹90.02 | ₹99.99 | ₹90.02 | ₹99.99 | 7,593 |
| 2026-04-09 | ₹92.00 | ₹92.00 | ₹89.01 | ₹89.01 | 3,324 |
| 2026-04-08 | ₹89.00 | ₹91.48 | ₹89.00 | ₹91.47 | 17,122 |
| 2026-04-07 | ₹94.40 | ₹94.40 | ₹91.80 | ₹91.80 | 2,460 |
| 2026-04-06 | ₹94.00 | ₹94.00 | ₹93.58 | ₹94.00 | 2,709 |
| 2026-04-02 | ₹93.59 | ₹93.59 | ₹92.00 | ₹93.59 | 399 |
| 2026-04-01 | ₹91.99 | ₹93.70 | ₹91.90 | ₹93.59 | 1,836 |
| 2026-03-30 | ₹90.25 | ₹90.25 | ₹85.00 | ₹85.00 | 709 |
| 2026-03-27 | ₹91.60 | ₹91.60 | ₹90.25 | ₹90.25 | 4,693 |
| 2026-03-25 | ₹88.08 | ₹89.00 | ₹88.08 | ₹89.00 | 3,206 |
| 2026-03-24 | ₹90.98 | ₹90.98 | ₹87.01 | ₹87.01 | 1,161 |
| 2026-03-23 | ₹94.80 | ₹94.80 | ₹88.79 | ₹88.79 | 3,062 |
| 2026-03-20 | ₹93.86 | ₹94.99 | ₹93.86 | ₹94.99 | 7,053 |
| 2026-03-19 | ₹93.80 | ₹95.49 | ₹93.80 | ₹93.86 | 663 |
| 2026-03-18 | ₹94.80 | ₹95.98 | ₹91.97 | ₹95.95 | 215 |
| 2026-03-17 | ₹95.00 | ₹95.00 | ₹92.01 | ₹94.80 | 277 |
| 2026-03-16 | ₹87.10 | ₹91.94 | ₹87.10 | ₹89.00 | 57,186 |
| 2026-03-13 | ₹94.41 | ₹94.41 | ₹92.01 | ₹92.05 | 216 |
| 2026-03-12 | ₹91.59 | ₹98.00 | ₹91.59 | ₹96.00 | 328 |
| 2026-03-11 | ₹96.50 | ₹96.50 | ₹92.02 | ₹92.05 | 449 |
| 2026-03-10 | ₹97.90 | ₹97.90 | ₹91.90 | ₹96.50 | 3,753 |
| 2026-03-09 | ₹90.57 | ₹90.57 | ₹86.00 | ₹86.00 | 1,896 |
| 2026-03-06 | ₹94.98 | ₹94.98 | ₹91.49 | ₹91.49 | 804 |
| 2026-03-05 | ₹90.51 | ₹91.46 | ₹90.51 | ₹91.46 | 4,251 |
| 2026-03-04 | ₹92.01 | ₹93.00 | ₹92.01 | ₹93.00 | 981 |
| 2026-03-02 | ₹92.00 | ₹92.00 | ₹91.54 | ₹92.00 | 2,751 |
| 2026-02-27 | ₹98.75 | ₹98.75 | ₹95.00 | ₹95.00 | 3,187 |
| 2026-02-26 | ₹96.02 | ₹96.02 | ₹95.00 | ₹95.00 | 3,454 |
| 2026-02-25 | ₹97.00 | ₹97.89 | ₹95.80 | ₹95.80 | 2,589 |
| 2026-02-24 | ₹96.50 | ₹96.98 | ₹96.49 | ₹96.98 | 5,957 |
| 2026-02-23 | ₹96.99 | ₹96.99 | ₹96.60 | ₹96.99 | 5,096 |
| 2026-02-20 | ₹95.26 | ₹99.99 | ₹95.26 | ₹97.02 | 655 |
| 2026-02-19 | ₹105.00 | ₹105.00 | ₹100.00 | ₹101.00 | 85,332 |
| 2026-02-18 | ₹93.50 | ₹93.99 | ₹93.00 | ₹93.00 | 5,762 |
| 2026-02-17 | ₹95.00 | ₹95.00 | ₹92.00 | ₹92.00 | 4,807 |
| 2026-02-16 | ₹95.49 | ₹95.50 | ₹95.05 | ₹95.50 | 1,833 |
| 2026-02-13 | ₹96.00 | ₹96.00 | ₹95.00 | ₹95.60 | 9,502 |
| 2026-02-12 | ₹98.55 | ₹98.55 | ₹97.00 | ₹97.00 | 2,728 |
| 2026-02-11 | ₹100.00 | ₹100.30 | ₹98.03 | ₹98.06 | 2,567 |
| 2026-02-10 | ₹101.00 | ₹101.00 | ₹98.00 | ₹99.00 | 7,172 |
| 2026-02-09 | ₹100.00 | ₹103.50 | ₹99.00 | ₹99.00 | 134,792 |
| 2026-02-06 | ₹102.00 | ₹102.00 | ₹98.00 | ₹98.00 | 7,126 |
| 2026-02-05 | ₹101.72 | ₹104.90 | ₹101.72 | ₹103.10 | 81,220 |
| 2026-02-04 | ₹102.00 | ₹102.00 | ₹101.01 | ₹102.00 | 9,164 |
| 2026-02-03 | ₹102.00 | ₹104.00 | ₹95.10 | ₹102.00 | 60,398 |
| 2026-02-02 | ₹98.00 | ₹99.00 | ₹98.00 | ₹99.00 | 553 |
| 2026-02-01 | ₹98.99 | ₹100.00 | ₹98.99 | ₹100.00 | 3,277 |
| 2026-01-30 | ₹98.90 | ₹98.90 | ₹95.00 | ₹95.00 | 3,684 |
| 2026-01-29 | ₹90.00 | ₹99.00 | ₹90.00 | ₹99.00 | 4,568 |
| 2026-01-28 | ₹101.00 | ₹101.50 | ₹101.00 | ₹101.00 | 12,149 |
| 2026-01-27 | ₹101.00 | ₹101.00 | ₹99.06 | ₹100.00 | 6,057 |
| 2026-01-23 | ₹102.50 | ₹102.50 | ₹99.05 | ₹99.05 | 5,952 |
| 2026-01-22 | ₹100.00 | ₹100.00 | ₹99.00 | ₹99.00 | 7,343 |
| 2026-01-21 | ₹100.00 | ₹100.50 | ₹100.00 | ₹100.00 | 6,350 |
| 2026-01-20 | ₹101.02 | ₹101.95 | ₹100.50 | ₹100.50 | 2,572 |
| 2026-01-19 | ₹104.00 | ₹104.00 | ₹100.00 | ₹103.00 | 6,387 |
| 2026-01-16 | ₹102.96 | ₹102.96 | ₹102.00 | ₹102.96 | 2,360 |
| 2026-01-14 | ₹102.55 | ₹102.96 | ₹101.75 | ₹102.96 | 13,269 |
| 2026-01-13 | ₹106.80 | ₹106.80 | ₹101.75 | ₹101.75 | 25,581 |
| 2026-01-12 | ₹106.90 | ₹107.00 | ₹106.90 | ₹107.00 | 42,619 |
| 2026-01-09 | ₹104.54 | ₹120.00 | ₹104.54 | ₹107.00 | 41,445 |
| 2026-01-08 | ₹108.00 | ₹108.00 | ₹104.00 | ₹104.02 | 24,802 |
| 2026-01-07 | ₹105.00 | ₹110.00 | ₹105.00 | ₹108.90 | 22,324 |
| 2026-01-06 | ₹108.11 | ₹108.11 | ₹104.85 | ₹104.85 | 29,841 |
| 2026-01-05 | ₹100.00 | ₹107.45 | ₹100.00 | ₹107.45 | 8,260 |
| 2026-01-02 | ₹97.35 | ₹99.79 | ₹97.35 | ₹97.35 | 5,909 |
| 2026-01-01 | ₹93.55 | ₹94.99 | ₹90.01 | ₹94.99 | 2,403 |
Unifinz Capital Share Price Performance Analysis (Oct 2020 - Jul 2026)
UCIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+15.80%
₹94.99 → ₹110.00
Year to Date
Price Volatility
9.77%
Low Volatility
Year to Date
Average Daily Volume
35,440
Year to Date Average
BSE Exchange
Unifinz Capital Share Price History – Frequently Asked Questions
Common questions about UCIL historical data and records. For live price, key ratios and fundamentals, see Unifinz Capital share price chart.
What is the all-time high share price of Unifinz Capital (UCIL)?
The all-time high share price of Unifinz Capital was ₹674.7 recorded on February 10, 2025 on the BSE exchange.
What is the all-time low share price of Unifinz Capital (UCIL)?
The all-time low share price of Unifinz Capital was ₹15.71 recorded on October 27, 2020 on the BSE exchange.
How can I download UCIL historical share price data?
You can download Unifinz Capital historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UCIL shares?
The highest trading volume day for Unifinz Capital was 514,852 shares traded on June 18, 2026 on the BSE exchange, with share price at ₹100.0.