U. Y. Fincorp share price history

NSE: UYFINCORPBSE: 530579FinanceSmall Cap

₹24.05₹0.48 (2.04%)BSE ₹23.69

Share price at the NSE close on 23 Oct 2026. Previous close ₹23.57.

52-week range of traded prices to 23 Oct 2026

₹11.50Low, 30 Mar 2026₹26.73High, 13 Oct 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹458 Cr2,212th largest listed
P/E: 7.4
P/B: 1.2
Dividend yield: Nonein the last 12 months
ROE: 17.2%
NIM: 25.13%
Cost of funds: 13.95%
Credit cost: 0.43%
ROA: 12.57%
Leverage: 1.07times net worth
Volume, NSE: 3,60,826

U. Y. Fincorp share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

U. Y. Fincorp's share price is on record from 2 Jan 2007, when it closed at ₹2.25, to 23 Oct 2026. Its highest close was ₹53.20 on 23 Jan 2012 and its lowest ₹1.28 on 15 Apr 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.05	+67.6%	25.88	11.58	14.35	26.73	11.50	4,19,06,554
2025	14.35	−41.0%	25.51	11.91	25.13	26.84	11.16	6,00,28,234
2024BSE close	24.34	−13.3%	34.56	22.59	28.47	39.40	22.33	6,95,66,185
2023BSE close	28.08	+133.0%	30.59	11.37	12.30	32.00	11.06	5,65,35,964
2022BSE close	12.05	−25.6%	17.58	7.98	17.45	18.33	7.61	5,63,92,889
2021BSE close	16.20	+489.1%	18.96	2.57	2.80	19.25	2.47	4,61,32,716
2020BSE close	2.75	+17.0%	2.99	1.28	2.42	3.07	1.22	26,73,386
2019BSE close	2.35	−49.1%	4.79	1.95	4.64	5.05	1.90	26,98,372
2018BSE close	4.62	−57.8%	11.84	4.25	11.09	12.30	3.80	72,42,572
2017BSE close	10.96	+192.3%	13.45	3.66	3.61	13.70	3.41	1,20,92,560
2016BSE close	3.75	−22.0%	4.99	3.24	4.90	5.10	3.00	81,99,222
2015BSE close	4.81	+45.3%	4.92	2.70	3.40	4.92	2.43	2,44,40,222
2014BSE close	3.31	−70.0%	12.74	3.16	10.80	14.98	3.10	2,68,09,080
2013BSE close	11.05	−26.2%	15.18	7.34	14.60	17.50	7.00	46,09,621
2012BSE close	14.98	−62.1%	53.20	14.04	39.50	54.25	12.70	1,75,98,066
2011BSE close	39.50	+126.4%	39.50	14.50	17.45	39.80	14.50	33,45,862
2010BSE close	17.45	+382.0%	19.90	3.78	3.80	20.70	3.78	26,35,022
2009BSE close	3.62	−34.1%	5.98	3.62	5.70	5.98	3.62	90,592
2008BSE close	5.49	−45.7%	12.88	3.64	10.61	13.52	3.63	1,55,932
2007BSE close	10.11	–	10.11	2.17	2.42	10.11	2.12	2,33,765

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2008 close is its last trade, on 19 Dec 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.05	+10.3%	22.89	26.73	21.81	67,13,596
Sep 2026	21.80	+11.7%	19.52	21.80	18.87	24,16,298
Aug 2026	19.52	−2.2%	19.80	22.34	18.72	96,75,153
Jul 2026	19.95	+41.2%	14.30	19.96	13.98	1,14,71,192
Jun 2026	14.13	−6.7%	15.30	15.63	13.23	13,91,618
May 2026	15.15	+4.2%	14.45	15.80	13.36	24,38,145
Apr 2026	14.54	+25.6%	13.20	14.79	12.27	14,01,529
Mar 2026	11.58	−17.9%	14.00	14.49	11.50	16,98,519
Feb 2026	14.11	+12.9%	12.40	15.60	12.25	37,24,458
Jan 2026	12.50	−12.9%	14.35	14.67	12.01	9,76,046
Dec 2025	14.35	−1.5%	14.80	15.17	13.30	7,14,164
Nov 2025	14.57	−3.1%	15.29	17.40	14.23	41,41,632
Oct 2025	15.03	+0.4%	14.80	15.72	14.14	40,85,527
Sep 2025	14.97	+25.7%	12.35	16.30	12.16	1,92,23,191
Aug 2025	11.91	−35.8%	18.69	18.91	11.16	1,34,41,233
Jul 2025	18.55	+1.8%	18.50	23.30	17.36	71,13,736
Jun 2025	18.22	+2.0%	18.17	19.00	15.68	21,53,951
May 2025	17.86	+3.7%	17.49	18.95	16.40	10,17,430
Apr 2025	17.23	+3.7%	16.83	19.90	15.57	13,03,746
Mar 2025	16.61	−10.9%	19.20	20.20	16.25	22,64,411
Feb 2025	18.64	−13.6%	21.91	24.51	18.11	22,60,880
Jan 2025	21.57	−11.4%	25.13	26.84	19.56	23,08,333
Dec 2024	24.34	−9.3%	26.96	28.32	24.00	21,80,805
Nov 2024	26.85	−8.7%	30.39	31.50	25.70	30,06,192
Oct 2024BSE close	29.42	−3.5%	30.50	39.40	26.50	1,48,40,861
Sep 2024BSE close	30.50	+17.1%	26.45	33.40	24.25	1,05,68,007
Aug 2024BSE close	26.04	−2.4%	27.00	27.95	24.00	26,18,177
Jul 2024BSE close	26.69	+5.7%	25.78	29.73	23.00	66,57,376
Jun 2024BSE close	25.24	+1.2%	24.94	29.00	22.33	30,47,378
May 2024BSE close	24.93	−4.7%	26.15	29.50	23.40	17,66,908
Apr 2024BSE close	26.15	+8.1%	24.50	31.05	24.12	18,28,929
Mar 2024BSE close	24.18	−13.4%	28.69	28.70	23.35	21,11,865
Feb 2024BSE close	27.93	−15.7%	33.90	36.46	26.10	1,12,72,269
Jan 2024BSE close	33.15	+18.1%	28.47	35.18	25.00	96,67,418
Dec 2023BSE close	28.08	+13.0%	25.29	30.59	23.05	63,44,702
Nov 2023BSE close	24.86	−1.3%	25.78	28.98	24.10	41,13,206
Oct 2023BSE close	25.20	−6.7%	27.00	27.79	24.50	21,45,383
Sep 2023BSE close	27.01	−1.0%	26.12	29.00	25.80	21,35,341
Aug 2023BSE close	27.28	−4.2%	28.10	32.00	25.32	54,35,038
Jul 2023BSE close	28.47	+3.7%	27.49	31.00	26.65	60,29,511
Jun 2023BSE close	27.45	+43.2%	18.66	30.00	18.66	1,46,44,069
May 2023BSE close	19.17	+12.1%	17.10	21.15	16.25	51,20,184
Apr 2023BSE close	17.10	+31.5%	13.11	18.80	12.50	55,45,948
Mar 2023BSE close	13.00	+2.1%	12.97	13.34	12.10	21,84,823
Feb 2023BSE close	12.73	+6.2%	11.99	13.80	11.08	19,44,752
Jan 2023BSE close	11.99	−0.5%	12.30	12.91	11.06	8,93,007
Dec 2022BSE close	12.05	+0.7%	12.23	13.25	11.00	17,04,123
Nov 2022BSE close	11.97	−1.2%	12.20	13.95	11.65	10,28,353
Oct 2022BSE close	12.12	−14.6%	14.55	14.75	11.82	7,90,837
Sep 2022BSE close	14.20	−6.3%	15.40	17.20	13.05	33,94,194
Aug 2022BSE close	15.15	+8.1%	14.50	15.40	12.26	29,14,114
Jul 2022BSE close	14.01	+28.3%	11.05	14.24	10.40	26,75,660
Jun 2022BSE close	10.92	−9.5%	12.32	12.55	9.50	31,02,652
May 2022BSE close	12.07	−13.8%	13.90	14.69	11.26	15,69,291
Apr 2022BSE close	14.00	−2.6%	15.80	18.33	13.72	79,40,139
Mar 2022BSE close	14.37	+44.0%	9.90	14.37	7.61	2,44,45,584
Feb 2022BSE close	9.98	−28.2%	13.50	14.00	9.00	37,63,658
Jan 2022BSE close	13.90	−14.2%	17.45	17.45	13.25	30,64,284
Dec 2021BSE close	16.20	+0.6%	16.70	17.30	14.75	32,51,480
Nov 2021BSE close	16.10	+8.1%	14.90	17.49	14.40	36,94,851
Oct 2021BSE close	14.90	−7.6%	15.80	16.50	13.95	51,73,204
Sep 2021BSE close	16.12	+19.4%	14.17	19.25	14.15	90,73,118
Aug 2021BSE close	13.50	+51.2%	9.37	13.50	9.02	99,12,189
Jul 2021BSE close	8.93	+99.3%	4.30	8.93	3.95	85,25,113
Jun 2021BSE close	4.48	−3.9%	4.81	5.61	4.06	28,81,471
May 2021BSE close	4.66	+39.1%	3.19	4.73	3.14	8,80,089
Apr 2021BSE close	3.35	+5.7%	3.15	3.64	2.92	2,56,894
Mar 2021BSE close	3.17	−4.8%	3.49	3.50	2.83	6,20,556
Feb 2021BSE close	3.33	+27.1%	2.74	3.96	2.47	14,46,185
Jan 2021BSE close	2.62	−4.7%	2.80	3.05	2.47	4,17,566
Dec 2020BSE close	2.75	+43.2%	1.90	2.94	1.85	5,57,623
Nov 2020BSE close	1.92	+1.1%	1.85	2.00	1.75	3,79,989
Oct 2020BSE close	1.90	−26.9%	2.58	2.87	1.80	3,34,684
Sep 2020BSE close	2.60	+4.8%	2.30	2.74	1.93	2,36,827
Aug 2020BSE close	2.48	−12.4%	2.75	2.88	2.15	2,18,441
Jul 2020BSE close	2.83	+22.5%	2.42	3.07	2.22	2,10,007
Jun 2020BSE close	2.31	+53.0%	1.51	2.31	1.44	55,675
May 2020BSE close	1.51	+8.6%	1.33	1.91	1.33	81,660
Apr 2020BSE close	1.39	−11.5%	1.57	1.64	1.22	2,13,453
Mar 2020BSE close	1.57	−32.9%	2.16	2.39	1.48	84,862
Feb 2020BSE close	2.34	−7.1%	2.52	2.82	2.30	1,50,208
Jan 2020BSE close	2.52	+7.2%	2.42	2.54	2.22	1,49,957
Dec 2019BSE close	2.35	+9.3%	2.06	2.50	2.01	1,16,084
Nov 2019BSE close	2.15	+0.5%	2.14	2.44	2.04	44,278
Oct 2019BSE close	2.14	−19.5%	2.90	2.90	1.90	90,553
Sep 2019BSE close	2.66	+10.8%	2.60	3.18	2.16	3,63,469
Aug 2019BSE close	2.40	+6.2%	2.34	2.87	2.05	2,64,200
Jul 2019BSE close	2.26	−25.9%	3.00	3.04	2.17	1,50,814
Jun 2019BSE close	3.05	+14.2%	2.80	3.05	2.35	2,03,838
May 2019BSE close	2.67	−15.5%	3.24	3.24	1.98	5,79,699
Apr 2019BSE close	3.16	−20.8%	4.10	4.35	2.91	3,63,694
Mar 2019BSE close	3.99	−7.6%	4.25	4.55	3.28	1,86,456
Feb 2019BSE close	4.32	+2.9%	4.56	4.99	3.40	1,98,452
Jan 2019BSE close	4.20	−9.1%	4.64	5.05	4.20	1,36,835
Dec 2018BSE close	4.62	+8.7%	4.28	4.75	4.16	97,668
Nov 2018BSE close	4.25	−7.6%	4.47	5.00	4.25	2,41,056
Oct 2018BSE close	4.60	−2.1%	4.73	5.65	3.80	3,76,525
Sep 2018BSE close	4.70	−9.6%	4.85	5.15	4.40	3,84,166
Aug 2018BSE close	5.20	−3.0%	5.45	6.57	4.65	8,47,336
Jul 2018BSE close	5.36	+6.8%	5.10	5.90	4.72	8,17,016
Jun 2018BSE close	5.02	−18.8%	6.00	6.29	4.77	9,38,945
May 2018BSE close	6.18	−7.8%	6.62	7.47	5.92	10,43,799
Apr 2018BSE close	6.70	−5.4%	7.00	7.89	6.44	7,14,531
Mar 2018BSE close	7.08	−20.4%	8.90	9.30	6.68	4,76,520
Feb 2018BSE close	8.90	−2.6%	9.15	9.66	7.78	3,61,829
Jan 2018BSE close	9.14	−16.6%	11.09	12.30	8.37	9,43,181
Dec 2017BSE close	10.96	−10.7%	13.38	13.70	10.46	10,19,678
Nov 2017BSE close	12.27	+70.9%	6.91	13.20	6.87	28,33,457
Oct 2017BSE close	7.18	+13.8%	6.55	7.29	6.27	3,10,457
Sep 2017BSE close	6.31	−4.5%	6.99	7.48	6.05	11,15,971
Aug 2017BSE close	6.61	−17.7%	8.03	8.50	6.25	3,64,541
Jul 2017BSE close	8.03	+5.7%	7.70	8.99	7.27	8,03,346
Jun 2017BSE close	7.60	+16.0%	6.70	8.45	6.13	8,31,427
May 2017BSE close	6.55	−2.8%	6.41	6.80	5.73	6,41,564
Apr 2017BSE close	6.74	+7.0%	6.30	7.30	6.10	94,815
Mar 2017BSE close	6.30	−18.1%	8.45	9.28	6.15	8,56,803
Feb 2017BSE close	7.69	+74.0%	4.26	7.69	4.05	17,95,960
Jan 2017BSE close	4.42	+17.9%	3.61	5.85	3.41	14,24,541
Dec 2016BSE close	3.75	−8.5%	3.75	4.21	3.50	37,26,038
Nov 2016BSE close	4.10	+15.2%	3.75	4.25	3.20	3,02,227
Oct 2016BSE close	3.56	−6.3%	3.85	4.15	3.22	3,17,036
Sep 2016BSE close	3.80	+4.1%	3.85	4.60	3.00	2,41,184
Aug 2016BSE close	3.65	−8.8%	3.54	4.72	3.06	5,66,489
Jul 2016BSE close	4.00	+5.3%	3.95	4.20	3.34	92,775
Jun 2016BSE close	3.80	+1.6%	3.70	4.25	3.00	1,89,600
May 2016BSE close	3.74	−0.3%	3.80	4.50	3.10	1,16,265
Apr 2016BSE close	3.75	−6.0%	3.95	4.38	3.29	26,175
Mar 2016BSE close	3.99	+12.4%	3.70	4.18	3.20	22,38,560
Feb 2016BSE close	3.55	−12.1%	4.19	4.30	3.40	81,129
Jan 2016BSE close	4.04	−16.0%	4.90	5.10	3.37	3,01,744
Dec 2015BSE close	4.81	+26.9%	3.97	4.92	3.63	10,10,065
Nov 2015BSE close	3.79	+15.5%	3.40	3.80	3.08	45,602
Oct 2015BSE close	3.28	−6.3%	3.13	4.08	3.13	30,571
Sep 2015BSE close	3.50	+20.7%	3.42	4.09	2.81	40,983
Aug 2015BSE close	2.90	−27.3%	3.90	4.19	2.81	1,16,403
Jul 2015BSE close	3.99	+13.7%	3.50	4.49	3.16	2,39,705
Jun 2015BSE close	3.51	−11.1%	3.80	3.95	2.74	2,19,473
May 2015BSE close	3.95	+12.9%	3.36	4.00	2.92	59,440
Apr 2015BSE close	3.50	−15.3%	4.00	4.00	3.09	42,512
Mar 2015BSE close	4.13	+12.2%	3.66	4.15	2.43	77,68,963
Feb 2015BSE close	3.68	−2.6%	3.80	4.23	3.50	48,17,978
Jan 2015BSE close	3.78	+14.2%	3.40	3.84	2.91	1,00,48,527
Dec 2014BSE close	3.31	−45.7%	6.48	6.60	3.10	53,83,742
Nov 2014BSE close	6.10	−26.9%	7.95	8.55	5.70	14,98,581
Oct 2014BSE close	8.34	+11.8%	7.50	9.34	6.70	53,26,669
Sep 2014BSE close	7.46	−6.8%	8.00	11.23	7.00	69,07,695
Aug 2014BSE close	8.00	+1.4%	8.49	9.50	6.75	2,09,000
Jul 2014BSE close	7.89	−5.5%	9.10	9.45	6.34	17,27,403
Jun 2014BSE close	8.35	+19.3%	7.69	9.80	6.24	12,53,920
May 2014BSE close	7.00	−21.8%	9.00	9.00	6.30	30,06,447
Apr 2014BSE close	8.95	−6.4%	9.50	10.25	8.27	4,57,163
Mar 2014BSE close	9.56	−0.4%	10.00	11.25	9.04	6,11,429
Feb 2014BSE close	9.60	−4.0%	10.00	10.90	8.26	2,20,424
Jan 2014BSE close	10.00	−9.5%	10.80	14.98	7.70	2,06,607
Dec 2013BSE close	11.05	+6.7%	10.40	11.98	10.00	2,84,782
Nov 2013BSE close	10.36	−13.3%	11.60	12.50	9.75	2,03,532
Oct 2013BSE close	11.95	+3.9%	12.00	14.02	10.70	1,57,326
Sep 2013BSE close	11.50	−5.2%	11.93	13.70	10.60	2,34,307
Aug 2013BSE close	12.13	−8.4%	13.30	13.40	10.88	1,21,805
Jul 2013BSE close	13.24	+19.5%	11.60	14.84	10.46	6,15,709
Jun 2013BSE close	11.08	+3.8%	10.03	12.14	9.30	3,07,396
May 2013BSE close	10.67	−19.6%	12.61	12.61	9.52	1,76,552
Apr 2013BSE close	13.27	+59.9%	8.00	14.00	8.00	9,82,308
Mar 2013BSE close	8.30	−43.3%	14.50	14.70	7.00	6,62,921
Feb 2013BSE close	14.64	−1.7%	14.60	15.75	13.50	3,66,027
Jan 2013BSE close	14.89	−0.6%	14.60	17.50	14.50	4,96,956
Dec 2012BSE close	14.98	+6.5%	14.01	17.30	14.00	4,55,928
Nov 2012BSE close	14.06	−4.5%	14.99	15.85	13.51	4,28,311
Oct 2012BSE close	14.72	−1.2%	14.65	16.50	12.70	6,51,438
Sep 2012BSE close	14.90	−1.0%	14.30	19.40	13.70	7,57,498
Aug 2012BSE close	15.05	−32.7%	21.50	22.85	14.10	13,54,691
Jul 2012BSE close	22.35	−29.2%	32.40	45.00	22.35	75,73,934
Jun 2012BSE close	31.55	+8.0%	29.10	34.95	25.15	26,09,742
May 2012BSE close	29.20	−24.4%	37.15	39.90	19.60	14,59,446
Apr 2012BSE close	38.60	+6.2%	36.00	42.50	35.20	2,21,606
Mar 2012BSE close	36.35	−14.9%	43.90	46.20	32.55	3,84,904
Feb 2012BSE close	42.70	−3.2%	44.15	51.00	42.00	2,34,994
Jan 2012BSE close	44.10	+11.6%	39.50	54.25	38.40	14,65,574
Dec 2011BSE close	39.50	+23.6%	32.00	39.80	32.00	8,85,919
Nov 2011BSE close	31.95	−3.8%	33.20	34.90	29.00	64,373
Oct 2011BSE close	33.20	−0.6%	34.25	35.90	32.30	14,204
Sep 2011BSE close	33.40	+12.1%	31.20	35.20	28.00	2,13,485
Aug 2011BSE close	29.80	+17.3%	26.05	34.00	26.05	3,94,663
Jul 2011BSE close	25.40	+45.1%	17.35	25.40	17.30	10,53,453
Jun 2011BSE close	17.50	−1.1%	18.10	18.50	16.60	3,90,302
May 2011BSE close	17.70	−0.6%	17.25	18.50	17.00	35,313
Apr 2011BSE close	17.80	+7.2%	17.40	19.80	15.15	32,878
Mar 2011BSE close	16.60	−20.4%	20.85	21.95	14.50	1,35,180
Feb 2011BSE close	20.85	+15.8%	18.50	21.30	17.00	33,477
Jan 2011BSE close	18.00	+3.2%	17.45	19.90	16.15	92,615
Dec 2010BSE close	17.45	−7.2%	19.70	20.70	16.70	2,73,794
Nov 2010BSE close	18.80	+7.1%	16.70	19.30	16.70	2,29,623
Oct 2010BSE close	17.55	+16.7%	15.50	19.40	14.30	2,42,882
Sep 2010BSE close	15.04	+7.4%	14.69	16.20	13.35	3,10,161
Aug 2010BSE close	14.00	+12.0%	11.88	14.99	11.29	5,37,793
Jul 2010BSE close	12.50	+34.7%	8.85	13.69	8.85	5,09,734
Jun 2010BSE close	9.28	+23.7%	7.60	10.65	7.25	3,65,828
May 2010BSE close	7.50	+7.3%	6.99	7.80	6.70	26,843
Apr 2010BSE close	6.99	+10.8%	6.35	6.99	5.66	58,208
Mar 2010BSE close	6.31	−18.6%	7.37	7.37	6.31	6,802
Feb 2010BSE close	7.75	+34.8%	6.03	8.82	6.03	46,152
Jan 2010BSE close	5.75	+58.8%	3.80	6.05	3.78	27,202
Dec 2009BSE close	3.62	−26.9%	5.25	5.50	3.62	44,642
Nov 2009BSE close	4.95	+23.8%	4.20	5.05	3.81	28,899
Oct 2009BSE close	4.00	0.0%	3.86	4.15	3.71	3,279
Sep 2009BSE close	4.00	−21.4%	4.85	4.85	4.00	6,824
Aug 2009BSE close	5.09	−7.8%	5.00	5.09	4.85	680
Jul 2009BSE close	5.52	+31.4%	5.04	5.52	5.00	208
Jun 2009BSE close	4.20	−13.4%	4.85	5.05	4.00	3,766
May 2009BSE close	4.85	−14.3%	5.38	5.63	4.85	2,054
Apr 2009BSE close	5.66	0.0%	5.66	5.66	5.66	100
Mar 2009BSE close	5.66	−4.9%	5.66	5.66	5.66	110
Feb 2009BSE close	5.95	+4.4%	5.98	5.98	5.95	5
Jan 2009BSE close	5.70	+3.8%	5.70	5.70	5.70	25
Dec 2008BSE close	5.49	+30.7%	4.38	5.50	4.38	230
Nov 2008BSE close	4.20	+5.0%	4.20	4.20	4.20	10
Oct 2008BSE close	4.00	+0.8%	3.78	4.20	3.78	6,820
Sep 2008BSE close	3.97	−17.3%	5.04	5.20	3.97	1,489
Aug 2008BSE close	4.80	+28.7%	3.91	4.80	3.91	4,786
Jul 2008BSE close	3.73	−10.3%	4.30	5.10	3.73	11,787
Jun 2008BSE close	4.16	+4.3%	4.18	4.18	3.63	6,474
May 2008BSE close	3.99	−25.3%	5.08	5.60	3.99	11,449
Apr 2008BSE close	5.34	−18.5%	5.90	6.49	4.33	19,736
Mar 2008BSE close	6.55	−4.4%	6.55	6.55	6.55	1,000
Feb 2008BSE close	6.85	−16.3%	7.78	8.98	6.85	5,855
Jan 2008BSE close	8.18	−19.1%	10.61	13.52	8.10	86,296
Dec 2007BSE close	10.11	+83.5%	5.78	10.11	5.30	69,935
Nov 2007BSE close	5.51	+44.6%	4.00	5.51	3.79	34,712
Oct 2007BSE close	3.81	+33.2%	2.73	3.81	2.60	2,509
Sep 2007BSE close	2.86	−18.8%	3.69	4.07	2.86	7,139
Aug 2007BSE close	3.52	+19.3%	2.87	4.04	2.70	6,619
Jul 2007BSE close	2.95	−33.9%	4.33	4.45	2.95	4,901
Jun 2007BSE close	4.46	+16.8%	3.44	4.93	3.03	6,119
May 2007BSE close	3.82	+8.5%	3.85	4.20	2.99	15,065
Apr 2007BSE close	3.52	+43.1%	2.64	4.45	2.50	14,652
Mar 2007BSE close	2.46	−14.0%	2.60	2.80	2.12	9,064
Feb 2007BSE close	2.86	−19.2%	3.59	4.59	2.86	39,403
Jan 2007BSE close	3.54	–	2.42	3.66	2.25	23,647

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	23.46	24.50	23.15	24.05	23.96	3,60,826
22 Oct 2026	23.00	23.85	22.26	23.57	22.61	4,08,809
21 Oct 2026	23.83	24.00	22.75	23.00	23.02	10,17,436
19 Oct 2026	25.30	25.39	23.84	23.94	24.10	5,10,658
16 Oct 2026	25.45	25.98	24.55	25.09	25.29	3,65,870
15 Oct 2026	24.13	25.75	24.13	24.79	24.96	1,01,889
14 Oct 2026	25.86	26.30	24.60	24.84	25.08	3,90,542
13 Oct 2026	26.64	26.73	25.55	25.82	26.31	5,25,209
12 Oct 2026	24.82	25.96	24.50	25.88	25.31	5,28,894
9 Oct 2026	24.39	24.89	23.51	24.76	24.65	6,79,153
8 Oct 2026	22.99	23.93	22.11	23.71	23.16	2,84,258
7 Oct 2026	21.82	23.49	21.81	22.93	22.70	2,23,056
6 Oct 2026	24.20	24.20	22.79	22.95	23.39	4,07,089
5 Oct 2026	23.29	24.00	23.00	23.98	23.77	4,95,147
1 Oct 2026	22.89	22.89	21.85	22.86	22.68	4,14,760
30 Sep 2026	21.80	21.80	21.80	21.80	21.80	4,15,001
29 Sep 2026	19.79	20.77	19.51	20.77	20.62	3,83,165
28 Sep 2026	19.63	20.00	19.40	19.79	19.76	1,69,428
25 Sep 2026	19.40	19.50	19.04	19.32	19.29	75,222
24 Sep 2026	19.12	19.60	19.11	19.26	19.33	85,744
23 Sep 2026	19.15	19.75	19.15	19.51	19.45	74,519
22 Sep 2026	19.69	19.69	19.00	19.15	19.22	1,07,768

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.U. Y. Fincorp bonus and split history

Ex-date	Event	Price factor	What happened
3 May 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.