Unique Organics Limited (BOM:530997)
India · Delayed Price · Currency is INR 89.07
-1.83 (-2.01%)
At close: Sep 4, 2026
Unique Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 90.90 | 92.40 | 88.05 | 89.07 | 89.07 | -2.01% | 2,484 |
| Sep 3, 2026 | 92.00 | 92.00 | 89.10 | 90.90 | 90.90 | -1.20% | 588 |
| Sep 2, 2026 | 95.00 | 95.00 | 90.01 | 92.00 | 92.00 | -0.45% | 3,101 |
| Sep 1, 2026 | 93.00 | 95.00 | 92.40 | 92.42 | 92.42 | 1.45% | 2,673 |
| Aug 31, 2026 | 93.90 | 95.00 | 90.50 | 92.40 | 91.10 | -0.65% | 3,585 |
| Aug 28, 2026 | 96.90 | 96.90 | 92.99 | 93.00 | 91.69 | 1.10% | 457 |
| Aug 27, 2026 | 97.30 | 97.30 | 91.00 | 91.99 | 90.70 | -0.55% | 1,381 |
| Aug 26, 2026 | 89.00 | 93.00 | 87.02 | 92.50 | 91.20 | 5.92% | 3,773 |
| Aug 25, 2026 | 88.76 | 90.99 | 85.15 | 87.33 | 86.10 | 0.36% | 2,903 |
| Aug 24, 2026 | 92.00 | 92.00 | 86.61 | 87.02 | 85.80 | -2.27% | 670 |
| Aug 21, 2026 | 93.92 | 93.92 | 86.61 | 89.04 | 87.79 | -3.30% | 8,865 |
| Aug 20, 2026 | 95.52 | 97.49 | 91.65 | 92.08 | 90.78 | -3.60% | 5,271 |
| Aug 19, 2026 | 95.00 | 97.00 | 93.53 | 95.52 | 94.18 | 2.12% | 1,699 |
| Aug 18, 2026 | 93.99 | 94.00 | 90.10 | 93.54 | 92.22 | 3.17% | 2,553 |
| Aug 17, 2026 | 92.99 | 92.99 | 87.30 | 90.67 | 89.39 | 4.35% | 2,444 |
| Aug 14, 2026 | 93.00 | 93.00 | 86.03 | 86.89 | 85.67 | -1.32% | 1,891 |
| Aug 13, 2026 | 93.57 | 93.58 | 87.00 | 88.05 | 86.81 | -5.91% | 1,694 |
| Aug 12, 2026 | 95.68 | 96.74 | 91.10 | 93.58 | 92.26 | -2.19% | 3,092 |
| Aug 11, 2026 | 97.00 | 98.88 | 93.60 | 95.68 | 94.33 | 0.63% | 8,197 |
| Aug 10, 2026 | 97.00 | 98.95 | 95.04 | 95.08 | 93.74 | 0.04% | 2,897 |
| Aug 7, 2026 | 95.60 | 99.00 | 92.50 | 95.04 | 93.70 | 1.40% | 2,377 |
| Aug 6, 2026 | 91.00 | 97.88 | 89.95 | 93.73 | 92.41 | 7.24% | 6,149 |
| Aug 5, 2026 | 83.00 | 92.00 | 82.40 | 87.40 | 86.17 | 7.06% | 10,627 |
| Aug 4, 2026 | 80.00 | 82.90 | 79.00 | 81.64 | 80.49 | 6.00% | 2,851 |
| Aug 3, 2026 | 82.90 | 82.90 | 76.00 | 77.02 | 75.94 | -2.48% | 2,942 |
| Jul 31, 2026 | 80.80 | 80.80 | 77.63 | 78.98 | 77.87 | -0.70% | 3,050 |
| Jul 30, 2026 | 79.50 | 82.35 | 78.00 | 79.54 | 78.42 | 0.08% | 1,989 |
| Jul 29, 2026 | 80.00 | 82.90 | 77.00 | 79.48 | 78.36 | 0.61% | 207 |
| Jul 28, 2026 | 82.00 | 82.00 | 75.01 | 79.00 | 77.89 | 3.16% | 789 |
| Jul 27, 2026 | 79.00 | 79.00 | 75.53 | 76.58 | 75.50 | -0.52% | 943 |
| Jul 24, 2026 | 79.99 | 79.99 | 72.21 | 76.98 | 75.90 | 0.12% | 677 |
| Jul 23, 2026 | 78.40 | 80.99 | 73.32 | 76.89 | 75.81 | -0.08% | 709 |
| Jul 22, 2026 | 76.10 | 80.00 | 75.00 | 76.95 | 75.87 | -0.31% | 3,908 |
| Jul 21, 2026 | 79.98 | 83.97 | 72.81 | 77.19 | 76.10 | -1.49% | 4,518 |
| Jul 20, 2026 | 81.00 | 81.39 | 78.00 | 78.36 | 77.26 | 0.82% | 979 |
| Jul 17, 2026 | 84.80 | 84.80 | 77.10 | 77.72 | 76.63 | 0.31% | 1,457 |
| Jul 16, 2026 | 76.95 | 79.77 | 75.23 | 77.48 | 76.39 | 3.67% | 2,516 |
| Jul 15, 2026 | 79.19 | 79.19 | 71.66 | 74.74 | 73.69 | -5.62% | 15,323 |
| Jul 14, 2026 | 83.00 | 83.00 | 78.15 | 79.19 | 78.08 | -1.02% | 1,772 |
| Jul 13, 2026 | 80.04 | 83.51 | 72.25 | 80.01 | 78.88 | 1.41% | 17,538 |
| Jul 10, 2026 | 85.00 | 97.00 | 78.00 | 78.90 | 77.79 | -3.04% | 8,242 |
| Jul 9, 2026 | 85.99 | 85.99 | 79.01 | 81.37 | 80.23 | -2.00% | 1,528 |
| Jul 8, 2026 | 87.90 | 87.90 | 81.50 | 83.03 | 81.86 | -2.18% | 4,348 |
| Jul 7, 2026 | 83.00 | 87.99 | 81.25 | 84.88 | 83.69 | 0.45% | 1,417 |
| Jul 6, 2026 | 90.00 | 90.00 | 83.00 | 84.50 | 83.31 | 2.40% | 787 |
| Jul 3, 2026 | 81.89 | 88.00 | 81.50 | 82.52 | 81.36 | 3.50% | 1,152 |
| Jul 2, 2026 | 82.90 | 82.90 | 79.15 | 79.73 | 78.61 | 0.06% | 4,588 |
| Jul 1, 2026 | 82.00 | 82.00 | 79.00 | 79.68 | 78.56 | -3.36% | 2,342 |
| Jun 30, 2026 | 81.10 | 84.50 | 80.00 | 82.45 | 81.29 | -0.36% | 1,487 |
| Jun 29, 2026 | 87.95 | 87.95 | 82.50 | 82.75 | 81.59 | -0.78% | 2,226 |