Unique Organics Limited (BOM:530997)
India · Delayed Price · Currency is INR 91.95
-2.85 (-3.01%)
At close: Jan 22, 2026
Unique Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 104.90 | 104.90 | 100.00 | 100.05 | 100.05 | -0.84% | 2,182 |
| Jan 7, 2026 | 100.00 | 102.00 | 100.00 | 100.90 | 100.90 | 0.90% | 4,156 |
| Jan 6, 2026 | 101.05 | 102.90 | 100.00 | 100.00 | 100.00 | - | 5,197 |
| Jan 5, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.25% | 5,685 |
| Jan 2, 2026 | 101.00 | 104.65 | 100.05 | 102.30 | 102.30 | 1.14% | 550 |
| Jan 1, 2026 | 103.50 | 103.50 | 100.00 | 101.15 | 101.15 | 1.05% | 1,829 |
| Dec 31, 2025 | 101.30 | 105.00 | 100.00 | 100.10 | 100.10 | -0.10% | 1,687 |
| Dec 30, 2025 | 101.85 | 101.85 | 100.00 | 100.20 | 100.20 | -0.10% | 7,466 |
| Dec 29, 2025 | 102.00 | 102.00 | 99.05 | 100.30 | 100.30 | 3.67% | 7,113 |
| Dec 26, 2025 | 95.60 | 104.95 | 94.00 | 96.75 | 96.75 | 1.15% | 6,379 |
| Dec 24, 2025 | 95.45 | 101.95 | 95.45 | 95.65 | 95.65 | -1.75% | 1,856 |
| Dec 23, 2025 | 99.50 | 102.00 | 97.10 | 97.35 | 97.35 | -2.16% | 597 |
| Dec 22, 2025 | 99.70 | 99.80 | 97.60 | 99.50 | 99.50 | -0.30% | 1,562 |
| Dec 19, 2025 | 99.85 | 101.90 | 96.00 | 99.80 | 99.80 | -0.05% | 920 |
| Dec 18, 2025 | 96.75 | 101.80 | 96.10 | 99.85 | 99.85 | 3.42% | 89 |
| Dec 17, 2025 | 100.55 | 102.60 | 95.05 | 96.55 | 96.55 | -3.74% | 3,683 |
| Dec 16, 2025 | 98.00 | 109.95 | 98.00 | 100.30 | 100.30 | -0.30% | 1,517 |
| Dec 15, 2025 | 102.25 | 104.80 | 100.45 | 100.60 | 100.60 | -1.66% | 1,888 |
| Dec 12, 2025 | 102.85 | 104.75 | 101.00 | 102.30 | 102.30 | 1.19% | 1,096 |
| Dec 11, 2025 | 98.00 | 102.90 | 98.00 | 101.10 | 101.10 | 1.86% | 2,271 |
| Dec 10, 2025 | 102.95 | 102.95 | 98.80 | 99.25 | 99.25 | -0.60% | 976 |
| Dec 9, 2025 | 106.70 | 106.70 | 98.00 | 99.85 | 99.85 | -4.54% | 1,538 |
| Dec 8, 2025 | 100.05 | 109.70 | 98.40 | 104.60 | 104.60 | 4.55% | 4,121 |
| Dec 5, 2025 | 98.65 | 103.00 | 98.50 | 100.05 | 100.05 | -0.99% | 709 |
| Dec 4, 2025 | 101.25 | 103.95 | 99.00 | 101.05 | 101.05 | -0.20% | 1,576 |
| Dec 3, 2025 | 103.30 | 109.80 | 101.20 | 101.25 | 101.25 | -1.89% | 5,335 |
| Dec 2, 2025 | 103.20 | 103.20 | 101.05 | 103.20 | 103.20 | - | 361 |
| Dec 1, 2025 | 105.00 | 107.90 | 101.10 | 103.20 | 103.20 | -1.71% | 9,574 |
| Nov 28, 2025 | 104.00 | 108.50 | 100.10 | 105.00 | 105.00 | 3.50% | 6,003 |
| Nov 27, 2025 | 105.80 | 105.80 | 101.00 | 101.45 | 101.45 | -2.45% | 1,591 |
| Nov 26, 2025 | 102.40 | 105.95 | 99.55 | 104.00 | 104.00 | 5.53% | 3,074 |
| Nov 25, 2025 | 98.80 | 102.00 | 97.00 | 98.55 | 98.55 | 4.34% | 8,563 |
| Nov 24, 2025 | 101.30 | 101.30 | 93.40 | 94.45 | 94.45 | -2.23% | 3,235 |
| Nov 21, 2025 | 105.00 | 108.00 | 95.20 | 96.60 | 96.60 | -3.45% | 13,048 |
| Nov 20, 2025 | 100.00 | 103.15 | 97.00 | 100.05 | 100.05 | 0.05% | 6,805 |
| Nov 19, 2025 | 102.65 | 102.65 | 96.20 | 100.00 | 100.00 | -2.58% | 5,945 |
| Nov 18, 2025 | 101.95 | 104.95 | 101.80 | 102.65 | 102.65 | -2.79% | 12,547 |
| Nov 17, 2025 | 108.05 | 112.35 | 105.50 | 105.60 | 105.60 | -1.95% | 4,509 |
| Nov 14, 2025 | 105.50 | 111.00 | 105.50 | 107.70 | 107.70 | 0.47% | 8,754 |
| Nov 13, 2025 | 110.00 | 115.95 | 105.00 | 107.20 | 107.20 | -8.14% | 11,361 |
| Nov 12, 2025 | 116.80 | 117.75 | 110.30 | 116.70 | 116.70 | 0.26% | 4,443 |
| Nov 11, 2025 | 117.90 | 117.90 | 115.00 | 116.40 | 116.40 | 0.04% | 1,773 |