BSE · UYFINCORP · stock
U. Y. Fincorp Limited (UYFINCORP) stock price history
Every BSE trading session of U. Y. Fincorp Limited from Aug 23, 2004 to Nov 13, 2026: 5,486 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UYFINCORP adjusted close, 2004 to 2026
- ₹35.39
- All time high, 2012
- ₹31.98
- 52 week high, ₹11.50 low
- 5,486
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
UYFINCORP key facts
- U. Y. Fincorp Limited (UYFINCORP) closed at ₹30.47 on Nov 13, 2026 on BSE.
- UYFINCORP's all time high close is ₹35.39, set on Jul 3, 2012; its all time low close is ₹0.6959 on Oct 18, 2006.
- UYFINCORP's 52 week range is ₹11.50 to ₹31.98.
- UYFINCORP returned +86.0% over the year to Nov 13, 2026 and +89.6% over five years.
- Over ten years UYFINCORP returned +735%, +23.6% a year compounded.
- UYFINCORP's deepest drawdown was -96.4% from Jul 3, 2012 to Apr 15, 2020.
- DataCedar holds 5,486 daily sessions of UYFINCORP history from Aug 23, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UYFINCORP price chart, 2004 to 2026
UYFINCORP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.8% |
| 3 months | +52.0% |
| 6 months | +117.6% |
| Year to date | +114.4% |
| 1 year | +86.0% |
| 3 years | +8.8% |
| 5 years | +89.6% |
| 10 years | +734.8% |
| Since Aug 23, 2004 | +624.8% |
| Compound annual growth, 22.2 years | +9.3% |
UYFINCORP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹35.39 on Jul 3, 2012
- All time low close
- ₹0.6959 on Oct 18, 2006
- 52 week high
- ₹31.98 on Nov 9, 2026
- 52 week low
- ₹11.50 on Mar 11, 2026
- Deepest drawdown
- -96.4% from Jul 3, 2012 to Apr 15, 2020, not yet recovered
- Best single session
- +28.0% on Oct 30, 2026
- Worst single session
- -20.0% on Dec 22, 2004
- Volatility, 1 year annualised
- 49.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2004
- 7.2×
- Best calendar year
- 2021, +489%
- Worst calendar year
- 2014, -69%
UYFINCORP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 23, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹14.00 | ₹31.98 | ₹11.50 | ₹30.47 | +118.7% | 4.4M | 210 |
| 2025 | ₹24.44 | ₹26.49 | ₹11.25 | ₹13.93 | -42.6% | 12.4M | 248 |
| 2024 | ₹28.47 | ₹38.90 | ₹22.33 | ₹24.25 | -13.6% | 58.9M | 245 |
| 2023 | ₹12.30 | ₹32.00 | ₹11.06 | ₹28.08 | +133.0% | 56.3M | 245 |
| 2022 | ₹17.45 | ₹18.33 | ₹7.61 | ₹12.05 | -25.6% | 56.4M | 248 |
| 2021 | ₹2.80 | ₹19.25 | ₹2.47 | ₹16.20 | +489.1% | 46.1M | 248 |
| 2020 | ₹2.42 | ₹3.07 | ₹1.22 | ₹2.75 | +17.0% | 2.7M | 251 |
| 2019 | ₹4.64 | ₹5.05 | ₹1.90 | ₹2.35 | -49.1% | 2.7M | 243 |
| 2018 | ₹10.97 | ₹12.17 | ₹3.80 | ₹4.62 | -57.4% | 7.2M | 246 |
| 2017 | ₹3.57 | ₹13.55 | ₹3.37 | ₹10.84 | +192.3% | 12.1M | 248 |
| 2016 | ₹4.85 | ₹5.04 | ₹2.97 | ₹3.71 | -22.0% | 8.2M | 246 |
| 2015 | ₹3.36 | ₹4.87 | ₹2.40 | ₹4.76 | +45.3% | 24M | 246 |
| 2014 | ₹10.49 | ₹14.22 | ₹3.07 | ₹3.27 | -68.8% | 26.8M | 244 |
| 2013 | ₹13.86 | ₹16.61 | ₹6.65 | ₹10.49 | -26.2% | 4.8M | 248 |
| 2012 | ₹18.45 | ₹42.47 | ₹12.06 | ₹14.22 | -22.9% | 20.7M | 245 |
| 2011 | ₹8.15 | ₹18.59 | ₹6.77 | ₹18.45 | +126.4% | 7M | 246 |
| 2010 | ₹1.77 | ₹9.67 | ₹1.77 | ₹8.15 | +382.0% | 5.6M | 250 |
| 2009 | ₹2.57 | ₹2.79 | ₹1.69 | ₹1.69 | -34.2% | 272.7K | 243 |
| 2008 | ₹4.96 | ₹6.31 | ₹1.70 | ₹2.57 | -45.6% | 483.1K | 246 |
| 2007 | ₹1.13 | ₹4.72 | ₹0.9902 | ₹4.72 | +337.7% | 562.1K | 248 |
| 2006 | ₹1.40 | ₹1.73 | ₹0.6819 | ₹1.08 | -33.8% | 346.3K | 247 |
| 2005 | ₹3.22 | ₹4.62 | ₹1.31 | ₹1.63 | -49.4% | 1.2M | 250 |
| 2004 | ₹4.67 | ₹5.09 | ₹2.10 | ₹3.22 | n/a | 22.7K | 95 |
UYFINCORP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹30.47 | +0.9% |
| October 2026 | ₹30.20 | +37.8% |
| September 2026 | ₹21.91 | +12.1% |
| August 2026 | ₹19.55 | -2.0% |
| July 2026 | ₹19.95 | +42.1% |
| June 2026 | ₹14.04 | -7.2% |
| May 2026 | ₹15.13 | +3.5% |
| April 2026 | ₹14.62 | +25.8% |
| March 2026 | ₹11.62 | -17.4% |
| February 2026 | ₹14.07 | +13.5% |
| January 2026 | ₹12.40 | -11.0% |
| December 2025 | ₹13.93 | -5.9% |
About the UYFINCORP data
Daily bars. 5,486 sessions from Aug 23, 2004 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 23, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AUYFINCORP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- UTLSOLAR Fujiyama Power Systems Limited
- UTTAMSUGAR Uttam Sugar Mills Limited
- UVDRHOR United Van Der Horst Limited
- UVS UVS Hospitality and Services Limited
- V2RETAIL V2 Retail Limited
- VAARAD Vaarad Ventures Limited
- VADILALIND Vadilal Industries Limited
- VADILENT Vadilal Enterprises Limited
Common questions
UYFINCORP share price history
