Unique Organics Limited (BOM:530997)
India · Delayed Price · Currency is INR 106.53
-3.11 (-2.84%)
At close: May 25, 2026
Unique Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 111.80 | 114.00 | 105.50 | 106.53 | 106.53 | -2.84% | 1,337 |
| May 22, 2026 | 114.80 | 114.80 | 103.20 | 109.64 | 109.64 | 3.09% | 4,590 |
| May 21, 2026 | 106.00 | 115.00 | 105.02 | 106.35 | 106.35 | 0.14% | 1,247 |
| May 20, 2026 | 118.00 | 118.00 | 105.01 | 106.20 | 106.20 | -2.55% | 831 |
| May 19, 2026 | 114.90 | 114.90 | 107.01 | 108.98 | 108.98 | -4.52% | 3,022 |
| May 18, 2026 | 110.00 | 117.50 | 104.20 | 114.14 | 114.14 | -0.91% | 7,003 |
| May 15, 2026 | 120.00 | 120.00 | 114.81 | 115.19 | 115.19 | 0.08% | 5,555 |
| May 14, 2026 | 118.00 | 123.00 | 114.80 | 115.10 | 115.10 | -0.78% | 5,240 |
| May 13, 2026 | 118.80 | 118.80 | 115.01 | 116.00 | 116.00 | -0.08% | 6,319 |
| May 12, 2026 | 118.00 | 121.00 | 115.13 | 116.09 | 116.09 | 1.78% | 8,240 |
| May 11, 2026 | 102.00 | 117.00 | 100.50 | 114.06 | 114.06 | 11.60% | 27,386 |
| May 8, 2026 | 97.99 | 105.50 | 94.20 | 102.20 | 102.20 | 6.51% | 7,822 |
| May 7, 2026 | 96.99 | 97.00 | 91.25 | 95.95 | 95.95 | 2.09% | 3,810 |
| May 6, 2026 | 97.00 | 98.00 | 91.35 | 93.99 | 93.99 | -2.85% | 4,641 |
| May 5, 2026 | 94.72 | 97.50 | 91.11 | 96.75 | 96.75 | 1.17% | 5,676 |
| May 4, 2026 | 97.99 | 97.99 | 94.71 | 95.63 | 95.63 | 0.97% | 2,285 |
| Apr 30, 2026 | 97.95 | 97.95 | 91.00 | 94.71 | 94.71 | -1.21% | 1,079 |
| Apr 29, 2026 | 95.01 | 96.80 | 93.01 | 95.87 | 95.87 | -1.39% | 1,169 |
| Apr 28, 2026 | 98.90 | 98.90 | 87.83 | 97.22 | 97.22 | 2.98% | 6,340 |
| Apr 27, 2026 | 94.00 | 98.50 | 91.01 | 94.41 | 94.41 | 1.75% | 2,192 |
| Apr 24, 2026 | 94.95 | 94.95 | 92.79 | 92.79 | 92.79 | 1.41% | 1,102 |
| Apr 23, 2026 | 91.99 | 91.99 | 89.00 | 91.50 | 91.50 | 6.05% | 870 |
| Apr 22, 2026 | 90.96 | 91.00 | 86.02 | 86.28 | 86.28 | -5.19% | 1,736 |
| Apr 21, 2026 | 93.99 | 93.99 | 87.00 | 91.00 | 91.00 | -1.25% | 586 |
| Apr 20, 2026 | 94.00 | 94.00 | 90.03 | 92.15 | 92.15 | 3.50% | 2,061 |
| Apr 17, 2026 | 91.99 | 92.00 | 88.10 | 89.03 | 89.03 | -1.58% | 1,679 |
| Apr 16, 2026 | 87.00 | 91.99 | 87.00 | 90.46 | 90.46 | 2.17% | 2,005 |
| Apr 15, 2026 | 85.06 | 89.90 | 85.06 | 88.54 | 88.54 | 4.09% | 1,224 |
| Apr 13, 2026 | 84.80 | 88.30 | 83.99 | 85.06 | 85.06 | 0.69% | 4,962 |
| Apr 10, 2026 | 83.70 | 86.00 | 82.01 | 84.48 | 84.48 | 4.36% | 3,088 |
| Apr 9, 2026 | 83.00 | 83.00 | 80.00 | 80.95 | 80.95 | -1.10% | 1,139 |
| Apr 8, 2026 | 79.90 | 84.40 | 77.00 | 81.85 | 81.85 | 4.56% | 4,317 |
| Apr 7, 2026 | 79.00 | 79.99 | 75.10 | 78.28 | 78.28 | 3.34% | 141 |
| Apr 6, 2026 | 75.00 | 79.90 | 74.01 | 75.75 | 75.75 | 0.21% | 774 |
| Apr 2, 2026 | 79.95 | 79.95 | 69.05 | 75.59 | 75.59 | 2.18% | 2,128 |
| Apr 1, 2026 | 66.00 | 74.94 | 65.00 | 73.98 | 73.98 | 12.50% | 2,507 |
| Mar 30, 2026 | 73.10 | 73.10 | 65.00 | 65.76 | 65.76 | -4.83% | 4,582 |
| Mar 27, 2026 | 79.00 | 79.00 | 68.15 | 69.10 | 69.10 | -12.55% | 15,222 |
| Mar 25, 2026 | 79.50 | 80.94 | 75.99 | 79.02 | 79.02 | 6.91% | 6,807 |
| Mar 24, 2026 | 82.00 | 82.00 | 72.00 | 73.91 | 73.91 | -2.78% | 12,943 |
| 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 |