Unique Organics Limited (BOM:530997)
India · Delayed Price · Currency is INR 76.02
-4.56 (-5.66%)
At close: Mar 23, 2026
Unique Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 82.94 | 82.94 | 74.00 | 76.02 | 76.02 | -5.66% | 7,773 |
| Mar 20, 2026 | 85.00 | 85.00 | 80.53 | 80.58 | 80.58 | -2.59% | 2,914 |
| Mar 19, 2026 | 89.50 | 89.50 | 80.20 | 82.72 | 82.72 | 2.19% | 1,338 |
| Mar 18, 2026 | 78.61 | 84.90 | 77.50 | 80.95 | 80.95 | 2.47% | 2,693 |
| Mar 17, 2026 | 88.90 | 88.90 | 78.25 | 79.00 | 79.00 | -4.04% | 313 |
| Mar 16, 2026 | 77.50 | 84.49 | 77.50 | 82.33 | 82.33 | 5.99% | 1,755 |
| Mar 13, 2026 | 84.95 | 85.00 | 77.05 | 77.68 | 77.68 | -4.11% | 1,832 |
| Mar 12, 2026 | 84.39 | 86.25 | 80.20 | 81.01 | 81.01 | -4.01% | 1,286 |
| Mar 11, 2026 | 82.01 | 87.80 | 81.00 | 84.39 | 84.39 | 4.43% | 2,253 |
| Mar 10, 2026 | 90.00 | 90.90 | 79.95 | 80.81 | 80.81 | -7.46% | 7,761 |
| Mar 9, 2026 | 92.50 | 94.80 | 83.25 | 87.32 | 87.32 | -2.82% | 2,855 |
| Mar 6, 2026 | 94.00 | 94.00 | 89.10 | 89.85 | 89.85 | -0.38% | 1,811 |
| Mar 5, 2026 | 92.70 | 92.70 | 90.15 | 90.19 | 90.19 | -0.13% | 252 |
| Mar 4, 2026 | 89.25 | 92.50 | 89.25 | 90.31 | 90.31 | -1.31% | 2,018 |
| Mar 2, 2026 | 89.62 | 92.50 | 89.62 | 91.51 | 91.51 | 1.77% | 5,655 |
| Feb 27, 2026 | 93.00 | 94.45 | 89.62 | 89.92 | 89.92 | -3.64% | 1,257 |
| Feb 26, 2026 | 95.00 | 95.00 | 89.62 | 93.32 | 93.32 | 3.89% | 1,998 |
| Feb 25, 2026 | 93.90 | 93.90 | 89.70 | 89.83 | 89.83 | -0.20% | 1,478 |
| Feb 24, 2026 | 90.25 | 92.99 | 89.70 | 90.01 | 90.01 | -3.22% | 916 |
| Feb 23, 2026 | 94.95 | 97.00 | 89.62 | 93.00 | 93.00 | 3.67% | 894 |
| Feb 20, 2026 | 97.00 | 97.00 | 89.65 | 89.71 | 89.71 | -2.93% | 1,257 |
| Feb 19, 2026 | 97.00 | 97.00 | 89.70 | 92.42 | 92.42 | 2.46% | 1,263 |
| Feb 18, 2026 | 93.00 | 93.00 | 89.62 | 90.20 | 90.20 | -3.01% | 2,031 |
| Feb 17, 2026 | 98.50 | 98.50 | 89.62 | 93.00 | 93.00 | 0.78% | 1,052 |
| Feb 16, 2026 | 95.99 | 95.99 | 89.62 | 92.28 | 92.28 | 2.89% | 1,899 |
| Feb 13, 2026 | 93.90 | 93.90 | 89.62 | 89.69 | 89.69 | -3.46% | 6,771 |
| Feb 12, 2026 | 89.60 | 96.49 | 89.60 | 92.90 | 92.90 | 3.66% | 2,377 |
| Feb 11, 2026 | 87.00 | 89.98 | 87.00 | 89.62 | 89.62 | -0.30% | 1,902 |
| Feb 10, 2026 | 92.00 | 93.00 | 88.62 | 89.89 | 89.89 | -1.30% | 664 |
| Feb 9, 2026 | 89.95 | 91.10 | 86.01 | 91.07 | 91.07 | 4.73% | 2,324 |
| Feb 6, 2026 | 91.75 | 91.75 | 86.00 | 86.96 | 86.96 | 2.08% | 15,875 |
| Feb 5, 2026 | 87.00 | 87.00 | 83.80 | 85.19 | 85.19 | 3.02% | 1,883 |
| Feb 4, 2026 | 85.05 | 88.50 | 79.55 | 82.69 | 82.69 | -2.74% | 3,984 |
| Feb 3, 2026 | 86.00 | 88.44 | 76.01 | 85.02 | 85.02 | 7.95% | 12,588 |
| Feb 2, 2026 | 88.95 | 88.95 | 75.10 | 78.76 | 78.76 | -8.22% | 4,551 |
| Feb 1, 2026 | 89.00 | 89.00 | 85.35 | 85.81 | 85.81 | 0.72% | 1,113 |
| Jan 30, 2026 | 88.45 | 88.45 | 84.05 | 85.20 | 85.20 | -3.67% | 3,980 |
| Jan 29, 2026 | 92.15 | 93.95 | 88.10 | 88.45 | 88.45 | -4.02% | 2,571 |
| Jan 28, 2026 | 98.95 | 98.95 | 91.00 | 92.15 | 92.15 | 0.05% | 1,037 |
| Jan 27, 2026 | 92.00 | 94.45 | 92.00 | 92.10 | 92.10 | 0.27% | 550 |
| Jan 23, 2026 | 99.90 | 99.90 | 91.10 | 91.85 | 91.85 | -0.11% | 625 |
| Jan 22, 2026 | 93.00 | 96.60 | 91.35 | 91.95 | 91.95 | -3.01% | 2,726 |
| Jan 21, 2026 | 104.95 | 104.95 | 94.40 | 94.80 | 94.80 | - | 392 |
| Jan 20, 2026 | 99.30 | 99.45 | 93.90 | 94.80 | 94.80 | -4.53% | 904 |
| Jan 19, 2026 | 102.00 | 102.00 | 97.10 | 99.30 | 99.30 | 1.79% | 2,108 |
| Jan 16, 2026 | 99.20 | 99.20 | 91.30 | 97.55 | 97.55 | 1.46% | 2,706 |
| Jan 14, 2026 | 95.35 | 99.40 | 95.00 | 96.15 | 96.15 | 0.84% | 2,013 |
| Jan 13, 2026 | 96.25 | 101.00 | 94.25 | 95.35 | 95.35 | -4.17% | 1,832 |
| Jan 12, 2026 | 98.05 | 104.90 | 96.20 | 99.50 | 99.50 | -0.50% | 781 |
| Jan 9, 2026 | 101.20 | 102.95 | 96.35 | 100.00 | 100.00 | -0.05% | 531 |