Unique Organics Limited (BOM:530997)
India · Delayed Price · Currency is INR 76.98
+0.09 (0.12%)
At close: Jul 24, 2026
Unique Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 79.99 | 79.99 | 72.21 | 76.98 | 76.98 | 0.12% | 677 |
| Jul 23, 2026 | 78.40 | 80.99 | 73.32 | 76.89 | 76.89 | -0.08% | 709 |
| Jul 22, 2026 | 76.10 | 80.00 | 75.00 | 76.95 | 76.95 | -0.31% | 3,908 |
| Jul 21, 2026 | 79.98 | 83.97 | 72.81 | 77.19 | 77.19 | -1.49% | 4,518 |
| Jul 20, 2026 | 81.00 | 81.39 | 78.00 | 78.36 | 78.36 | 0.82% | 979 |
| Jul 17, 2026 | 84.80 | 84.80 | 77.10 | 77.72 | 77.72 | 0.31% | 1,457 |
| Jul 16, 2026 | 76.95 | 79.77 | 75.23 | 77.48 | 77.48 | 3.67% | 2,516 |
| Jul 15, 2026 | 79.19 | 79.19 | 71.66 | 74.74 | 74.74 | -5.62% | 15,323 |
| Jul 14, 2026 | 83.00 | 83.00 | 78.15 | 79.19 | 79.19 | -1.02% | 1,772 |
| Jul 13, 2026 | 80.04 | 83.51 | 72.25 | 80.01 | 80.01 | 1.41% | 17,538 |
| Jul 10, 2026 | 85.00 | 97.00 | 78.00 | 78.90 | 78.90 | -3.04% | 8,242 |
| Jul 9, 2026 | 85.99 | 85.99 | 79.01 | 81.37 | 81.37 | -2.00% | 1,528 |
| Jul 8, 2026 | 87.90 | 87.90 | 81.50 | 83.03 | 83.03 | -2.18% | 4,348 |
| Jul 7, 2026 | 83.00 | 87.99 | 81.25 | 84.88 | 84.88 | 0.45% | 1,417 |
| Jul 6, 2026 | 90.00 | 90.00 | 83.00 | 84.50 | 84.50 | 2.40% | 787 |
| Jul 3, 2026 | 81.89 | 88.00 | 81.50 | 82.52 | 82.52 | 3.50% | 1,152 |
| Jul 2, 2026 | 82.90 | 82.90 | 79.15 | 79.73 | 79.73 | 0.06% | 4,588 |
| Jul 1, 2026 | 82.00 | 82.00 | 79.00 | 79.68 | 79.68 | -3.36% | 2,342 |
| Jun 30, 2026 | 81.10 | 84.50 | 80.00 | 82.45 | 82.45 | -0.36% | 1,487 |
| Jun 29, 2026 | 87.95 | 87.95 | 82.50 | 82.75 | 82.75 | -0.78% | 2,226 |
| Jun 25, 2026 | 85.60 | 85.95 | 80.00 | 83.40 | 83.40 | -2.91% | 4,875 |
| Jun 24, 2026 | 86.25 | 88.00 | 85.10 | 85.90 | 85.90 | -0.46% | 3,182 |
| Jun 23, 2026 | 87.30 | 88.90 | 84.35 | 86.30 | 86.30 | -1.15% | 4,029 |
| Jun 22, 2026 | 86.15 | 88.95 | 85.70 | 87.30 | 87.30 | -2.68% | 3,284 |
| Jun 19, 2026 | 93.45 | 93.45 | 84.30 | 89.70 | 89.70 | 1.53% | 4,232 |
| Jun 18, 2026 | 94.00 | 94.00 | 86.30 | 88.35 | 88.35 | 0.80% | 3,789 |
| Jun 17, 2026 | 93.95 | 93.95 | 86.90 | 87.65 | 87.65 | 1.33% | 1,332 |
| Jun 16, 2026 | 94.00 | 94.00 | 85.90 | 86.50 | 86.50 | -2.43% | 3,020 |
| Jun 15, 2026 | 89.95 | 93.00 | 87.30 | 88.65 | 88.65 | -1.28% | 1,473 |
| Jun 12, 2026 | 94.00 | 94.75 | 83.40 | 89.80 | 89.80 | 0.84% | 6,645 |
| Jun 11, 2026 | 86.00 | 94.00 | 86.00 | 89.05 | 89.05 | -1.06% | 1,263 |
| Jun 10, 2026 | 90.20 | 93.50 | 90.00 | 90.00 | 90.00 | -0.99% | 4,089 |
| Jun 9, 2026 | 99.75 | 99.75 | 88.10 | 90.90 | 90.90 | -5.21% | 2,914 |
| Jun 8, 2026 | 95.05 | 100.50 | 90.45 | 95.90 | 95.90 | -0.05% | 1,065 |
| Jun 5, 2026 | 105.00 | 105.00 | 95.60 | 95.95 | 95.95 | -2.04% | 3,555 |
| Jun 4, 2026 | 96.40 | 102.50 | 96.40 | 97.95 | 97.95 | -1.16% | 860 |
| Jun 3, 2026 | 104.95 | 104.95 | 97.00 | 99.10 | 99.10 | -0.25% | 3,420 |
| Jun 2, 2026 | 106.90 | 106.90 | 98.90 | 99.35 | 99.35 | -1.58% | 2,856 |
| Jun 1, 2026 | 100.80 | 108.70 | 100.80 | 100.95 | 100.95 | -2.00% | 2,058 |
| May 29, 2026 | 99.20 | 109.50 | 99.20 | 103.01 | 103.01 | 1.79% | 7,030 |
| May 27, 2026 | 115.00 | 115.00 | 99.10 | 101.20 | 101.20 | -7.18% | 8,045 |
| May 26, 2026 | 115.00 | 115.00 | 108.00 | 109.03 | 109.03 | 2.35% | 1,528 |
| 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 |