Price Data Selection & Download
UY Fincorp Share Price All Time Records & Statistics (Oct 2024 - Aug 2026)
383 daily OHLCV records on NSE from Oct. 2024 to Aug. 2026. See UY Fincorp P/B ratio trends to compare market price against book value per share.
Share Price All Time High
₹39.40
October 03, 2024
NSE Exchange
Share Price All Time Low
₹11.16
August 29, 2025
NSE Exchange
Highest Volume Trading Day
5,630,287
September 01, 2025 • ₹12.82
NSE Exchange
Share Price History Data (Oct 2024 - Aug 2026)
UYFINCORP daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-07 | ₹19.20 | ₹22.34 | ₹19.02 | ₹20.36 | 3,974,832 |
| 2026-08-06 | ₹19.69 | ₹19.70 | ₹19.00 | ₹19.20 | 476,546 |
| 2026-08-05 | ₹19.36 | ₹19.80 | ₹19.15 | ₹19.25 | 684,088 |
| 2026-08-04 | ₹19.79 | ₹19.97 | ₹18.72 | ₹19.36 | 759,105 |
| 2026-08-03 | ₹19.80 | ₹19.94 | ₹19.53 | ₹19.76 | 245,080 |
| 2026-07-31 | ₹19.79 | ₹19.96 | ₹19.51 | ₹19.95 | 408,460 |
| 2026-07-30 | ₹19.51 | ₹19.96 | ₹19.13 | ₹19.79 | 818,595 |
| 2026-07-29 | ₹19.89 | ₹19.95 | ₹19.20 | ₹19.66 | 298,245 |
| 2026-07-28 | ₹19.00 | ₹19.90 | ₹18.54 | ₹19.49 | 561,264 |
| 2026-07-27 | ₹18.99 | ₹19.33 | ₹18.61 | ₹18.88 | 383,173 |
| 2026-07-24 | ₹19.01 | ₹19.29 | ₹18.22 | ₹18.57 | 423,697 |
| 2026-07-23 | ₹17.35 | ₹19.85 | ₹16.92 | ₹19.25 | 1,604,368 |
| 2026-07-22 | ₹17.50 | ₹17.50 | ₹17.02 | ₹17.24 | 278,208 |
| 2026-07-21 | ₹17.06 | ₹17.20 | ₹16.20 | ₹17.14 | 629,530 |
| 2026-07-20 | ₹16.80 | ₹17.20 | ₹16.74 | ₹17.06 | 432,111 |
| 2026-07-17 | ₹16.65 | ₹17.10 | ₹16.19 | ₹16.75 | 544,263 |
| 2026-07-16 | ₹16.98 | ₹16.98 | ₹16.07 | ₹16.63 | 404,334 |
| 2026-07-15 | ₹16.69 | ₹17.10 | ₹15.90 | ₹16.58 | 492,382 |
| 2026-07-14 | ₹16.90 | ₹16.90 | ₹15.62 | ₹16.43 | 432,593 |
| 2026-07-13 | ₹16.47 | ₹16.92 | ₹16.40 | ₹16.70 | 688,501 |
| 2026-07-10 | ₹15.74 | ₹16.49 | ₹15.57 | ₹16.40 | 683,376 |
| 2026-07-09 | ₹15.65 | ₹15.84 | ₹15.62 | ₹15.67 | 104,817 |
| 2026-07-08 | ₹15.86 | ₹15.86 | ₹15.30 | ₹15.63 | 352,943 |
| 2026-07-07 | ₹15.67 | ₹15.87 | ₹15.37 | ₹15.39 | 381,890 |
| 2026-07-06 | ₹15.25 | ₹16.39 | ₹15.24 | ₹15.60 | 330,635 |
| 2026-07-03 | ₹15.44 | ₹15.50 | ₹15.12 | ₹15.40 | 610,882 |
| 2026-07-02 | ₹14.82 | ₹15.44 | ₹14.30 | ₹15.08 | 239,770 |
| 2026-07-01 | ₹14.30 | ₹14.80 | ₹13.98 | ₹14.41 | 367,155 |
| 2026-06-30 | ₹13.95 | ₹14.25 | ₹13.95 | ₹14.13 | 118,395 |
| 2026-06-29 | ₹13.74 | ₹14.29 | ₹13.63 | ₹13.99 | 58,684 |
| 2026-06-25 | ₹13.92 | ₹14.50 | ₹13.92 | ₹14.02 | 103,055 |
| 2026-06-24 | ₹14.09 | ₹14.68 | ₹13.61 | ₹14.13 | 75,336 |
| 2026-06-23 | ₹14.71 | ₹14.71 | ₹13.91 | ₹14.09 | 72,637 |
| 2026-06-22 | ₹14.40 | ₹14.75 | ₹13.23 | ₹14.42 | 96,022 |
| 2026-06-19 | ₹14.62 | ₹14.62 | ₹14.38 | ₹14.51 | 18,831 |
| 2026-06-18 | ₹14.58 | ₹14.85 | ₹14.25 | ₹14.62 | 42,272 |
| 2026-06-17 | ₹14.63 | ₹14.90 | ₹14.30 | ₹14.47 | 46,843 |
| 2026-06-16 | ₹14.47 | ₹14.78 | ₹14.31 | ₹14.66 | 39,190 |
| 2026-06-15 | ₹14.29 | ₹14.85 | ₹14.29 | ₹14.47 | 127,058 |
| 2026-06-12 | ₹14.50 | ₹14.50 | ₹14.00 | ₹14.27 | 42,248 |
| 2026-06-11 | ₹14.33 | ₹14.45 | ₹14.02 | ₹14.18 | 18,791 |
| 2026-06-10 | ₹14.30 | ₹14.69 | ₹14.00 | ₹14.11 | 55,956 |
| 2026-06-09 | ₹14.40 | ₹14.66 | ₹13.73 | ₹14.02 | 62,931 |
| 2026-06-08 | ₹14.20 | ₹14.84 | ₹14.03 | ₹14.21 | 68,714 |
| 2026-06-05 | ₹14.54 | ₹14.94 | ₹14.35 | ₹14.60 | 46,244 |
| 2026-06-04 | ₹14.84 | ₹14.95 | ₹14.35 | ₹14.54 | 51,209 |
| 2026-06-03 | ₹14.98 | ₹15.19 | ₹14.41 | ₹14.64 | 77,534 |
| 2026-06-02 | ₹14.67 | ₹15.30 | ₹14.67 | ₹14.84 | 50,882 |
| 2026-06-01 | ₹15.30 | ₹15.63 | ₹14.77 | ₹14.96 | 118,786 |
| 2026-05-29 | ₹15.68 | ₹15.80 | ₹14.90 | ₹15.15 | 397,541 |
| 2026-05-27 | ₹14.90 | ₹15.00 | ₹14.32 | ₹14.49 | 128,417 |
| 2026-05-26 | ₹15.09 | ₹15.10 | ₹14.30 | ₹14.84 | 94,468 |
| 2026-05-25 | ₹15.00 | ₹15.30 | ₹14.25 | ₹14.69 | 86,210 |
| 2026-05-22 | ₹15.27 | ₹15.27 | ₹14.65 | ₹15.02 | 168,173 |
| 2026-05-21 | ₹15.15 | ₹15.15 | ₹14.62 | ₹14.92 | 155,692 |
| 2026-05-20 | ₹14.01 | ₹15.50 | ₹14.01 | ₹14.83 | 776,786 |
| 2026-05-19 | ₹14.00 | ₹14.47 | ₹13.81 | ₹14.24 | 23,152 |
| 2026-05-18 | ₹14.10 | ₹14.39 | ₹13.60 | ₹13.91 | 50,526 |
| 2026-05-15 | ₹14.03 | ₹14.80 | ₹13.36 | ₹14.10 | 187,376 |
| 2026-05-14 | ₹13.81 | ₹14.38 | ₹13.81 | ₹14.03 | 19,303 |
| 2026-05-13 | ₹13.92 | ₹14.16 | ₹13.61 | ₹14.01 | 55,199 |
| 2026-05-12 | ₹14.31 | ₹14.39 | ₹13.61 | ₹13.93 | 51,935 |
| 2026-05-11 | ₹14.25 | ₹14.59 | ₹14.25 | ₹14.42 | 33,962 |
| 2026-05-08 | ₹14.97 | ₹14.97 | ₹14.26 | ₹14.59 | 66,357 |
| 2026-05-07 | ₹14.60 | ₹14.60 | ₹14.26 | ₹14.56 | 9,193 |
| 2026-05-06 | ₹14.79 | ₹14.79 | ₹14.10 | ₹14.44 | 58,362 |
| 2026-05-05 | ₹14.48 | ₹14.59 | ₹14.15 | ₹14.50 | 50,002 |
| 2026-05-04 | ₹14.45 | ₹14.69 | ₹14.12 | ₹14.27 | 25,491 |
| 2026-04-30 | ₹14.33 | ₹14.69 | ₹14.10 | ₹14.54 | 94,853 |
| 2026-04-29 | ₹14.21 | ₹14.50 | ₹14.17 | ₹14.40 | 23,406 |
| 2026-04-28 | ₹14.47 | ₹14.47 | ₹14.07 | ₹14.36 | 11,789 |
| 2026-04-27 | ₹14.06 | ₹14.49 | ₹14.06 | ₹14.47 | 55,119 |
| 2026-04-24 | ₹14.45 | ₹14.45 | ₹13.76 | ₹14.19 | 18,518 |
| 2026-04-23 | ₹14.27 | ₹14.40 | ₹14.00 | ₹14.35 | 71,027 |
| 2026-04-22 | ₹14.47 | ₹14.49 | ₹14.05 | ₹14.27 | 58,517 |
| 2026-04-21 | ₹14.31 | ₹14.50 | ₹14.27 | ₹14.35 | 83,303 |
| 2026-04-20 | ₹14.65 | ₹14.79 | ₹13.76 | ₹14.31 | 157,360 |
| 2026-04-17 | ₹14.40 | ₹14.65 | ₹14.17 | ₹14.40 | 66,193 |
| 2026-04-16 | ₹14.45 | ₹14.50 | ₹14.11 | ₹14.40 | 131,115 |
| 2026-04-15 | ₹14.30 | ₹14.40 | ₹13.52 | ₹14.35 | 124,797 |
| 2026-04-13 | ₹13.73 | ₹14.29 | ₹13.26 | ₹14.21 | 128,508 |
| 2026-04-10 | ₹13.60 | ₹14.00 | ₹13.02 | ₹13.73 | 32,530 |
| 2026-04-09 | ₹13.65 | ₹13.84 | ₹13.55 | ₹13.63 | 29,123 |
| 2026-04-08 | ₹13.49 | ₹13.75 | ₹12.68 | ₹13.70 | 172,427 |
| 2026-04-07 | ₹12.94 | ₹13.26 | ₹12.71 | ₹13.24 | 35,731 |
| 2026-04-06 | ₹12.94 | ₹13.19 | ₹12.51 | ₹12.74 | 40,425 |
| 2026-04-02 | ₹12.87 | ₹12.99 | ₹12.27 | ₹12.96 | 13,112 |
| 2026-04-01 | ₹13.20 | ₹13.20 | ₹12.48 | ₹12.88 | 53,676 |
| 2026-03-30 | ₹11.92 | ₹12.60 | ₹11.50 | ₹11.58 | 88,483 |
| 2026-03-27 | ₹12.90 | ₹12.90 | ₹12.00 | ₹12.08 | 124,782 |
| 2026-03-25 | ₹12.79 | ₹13.31 | ₹12.30 | ₹12.62 | 133,093 |
| 2026-03-24 | ₹12.70 | ₹13.30 | ₹12.35 | ₹12.78 | 51,673 |
| 2026-03-23 | ₹12.72 | ₹12.90 | ₹12.01 | ₹12.11 | 81,855 |
| 2026-03-20 | ₹12.92 | ₹13.47 | ₹12.71 | ₹12.87 | 161,416 |
| 2026-03-19 | ₹13.72 | ₹13.94 | ₹12.71 | ₹12.92 | 202,820 |
| 2026-03-18 | ₹13.49 | ₹13.94 | ₹12.42 | ₹13.73 | 68,540 |
| 2026-03-17 | ₹13.01 | ₹13.74 | ₹13.01 | ₹13.43 | 65,221 |
| 2026-03-16 | ₹13.74 | ₹13.74 | ₹13.21 | ₹13.31 | 123,399 |
| 2026-03-13 | ₹13.35 | ₹13.74 | ₹13.16 | ₹13.38 | 60,028 |
| 2026-03-12 | ₹13.41 | ₹13.73 | ₹13.21 | ₹13.59 | 58,280 |
| 2026-03-11 | ₹13.35 | ₹14.18 | ₹13.35 | ₹13.66 | 57,829 |
| 2026-03-10 | ₹13.27 | ₹13.89 | ₹13.27 | ₹13.73 | 11,929 |
| 2026-03-09 | ₹13.45 | ₹13.45 | ₹13.26 | ₹13.28 | 46,626 |
| 2026-03-06 | ₹13.00 | ₹13.85 | ₹13.00 | ₹13.45 | 31,682 |
| 2026-03-05 | ₹13.80 | ₹13.90 | ₹13.51 | ₹13.60 | 33,243 |
| 2026-03-04 | ₹13.26 | ₹13.78 | ₹13.20 | ₹13.52 | 71,927 |
| 2026-03-02 | ₹14.00 | ₹14.49 | ₹13.16 | ₹13.78 | 225,693 |
| 2026-02-27 | ₹14.00 | ₹14.50 | ₹14.00 | ₹14.11 | 62,148 |
| 2026-02-26 | ₹15.19 | ₹15.19 | ₹14.26 | ₹14.47 | 42,077 |
| 2026-02-25 | ₹14.83 | ₹14.85 | ₹14.20 | ₹14.20 | 91,850 |
| 2026-02-24 | ₹14.57 | ₹14.85 | ₹14.20 | ₹14.34 | 106,147 |
| 2026-02-23 | ₹14.90 | ₹15.50 | ₹14.46 | ₹14.88 | 283,484 |
| 2026-02-20 | ₹14.68 | ₹14.85 | ₹13.81 | ₹14.26 | 22,291 |
| 2026-02-19 | ₹14.50 | ₹14.50 | ₹14.21 | ₹14.39 | 55,882 |
| 2026-02-18 | ₹14.49 | ₹14.50 | ₹14.25 | ₹14.30 | 43,535 |
| 2026-02-17 | ₹14.49 | ₹14.49 | ₹13.66 | ₹14.38 | 58,328 |
| 2026-02-16 | ₹14.50 | ₹14.50 | ₹13.90 | ₹14.03 | 29,282 |
UY Fincorp Share Price Performance Analysis (Oct 2024 - Aug 2026)
UYFINCORP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+45.12%
₹14.03 → ₹20.36
Year to Date
Price Volatility
12.34%
Low Volatility
Year to Date
Average Daily Volume
216,544
Year to Date Average
NSE Exchange
UY Fincorp Share Price History – Frequently Asked Questions
Common questions about UYFINCORP historical data and records. Analyse UYFINCORP FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of UY Fincorp (UYFINCORP)?
The all-time high share price of UY Fincorp was ₹39.4 recorded on October 03, 2024 on the NSE exchange.
What is the all-time low share price of UY Fincorp (UYFINCORP)?
The all-time low share price of UY Fincorp was ₹11.16 recorded on August 29, 2025 on the NSE exchange.
How can I download UYFINCORP historical share price data?
You can download UY Fincorp 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 UYFINCORP shares?
The highest trading volume day for UY Fincorp was 5,630,287 shares traded on September 01, 2025 on the NSE exchange, with share price at ₹12.82.