Unique Organics Limited (BOM:530997)
India · Delayed Price · Currency is INR 82.16
-3.83 (-4.45%)
At close: Nov 4, 2026
Unique Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 85.99 | 85.99 | 82.00 | 82.16 | 82.16 | -4.45% | 1,286 |
| Nov 3, 2026 | 86.50 | 87.90 | 85.99 | 85.99 | 85.99 | 1.74% | 161 |
| Nov 2, 2026 | 87.90 | 87.90 | 80.00 | 84.52 | 84.52 | 4.17% | 2,220 |
| Oct 30, 2026 | 87.50 | 87.50 | 80.60 | 81.14 | 81.14 | -2.73% | 575 |
| Oct 29, 2026 | 87.90 | 87.90 | 83.10 | 83.42 | 83.42 | -1.74% | 331 |
| Oct 28, 2026 | 87.45 | 94.90 | 81.51 | 84.90 | 84.90 | 0.53% | 423 |
| Oct 27, 2026 | 85.99 | 85.99 | 82.50 | 84.45 | 84.45 | 1.98% | 16 |
| Oct 26, 2026 | 82.50 | 85.00 | 79.51 | 82.81 | 82.81 | 1.12% | 55 |
| Oct 23, 2026 | 82.00 | 83.00 | 74.60 | 81.89 | 81.89 | 2.55% | 193 |
| Oct 22, 2026 | 79.43 | 84.28 | 76.00 | 79.85 | 79.85 | 0.52% | 3,600 |
| Oct 21, 2026 | 82.31 | 86.99 | 74.00 | 79.44 | 79.44 | -3.31% | 5,827 |
| Oct 19, 2026 | 87.99 | 87.99 | 81.40 | 82.16 | 82.16 | -2.21% | 4,432 |
| Oct 16, 2026 | 86.90 | 86.90 | 84.00 | 84.02 | 84.02 | -3.69% | 280 |
| Oct 15, 2026 | 87.40 | 87.40 | 83.80 | 87.24 | 87.24 | 0.39% | 105 |
| Oct 14, 2026 | 87.20 | 87.99 | 86.90 | 86.90 | 86.90 | 1.14% | 29 |
| Oct 13, 2026 | 88.00 | 88.00 | 82.00 | 85.92 | 85.92 | 0.39% | 509 |
| Oct 12, 2026 | 87.20 | 87.20 | 82.00 | 85.59 | 85.59 | -0.65% | 2,037 |
| Oct 9, 2026 | 87.80 | 87.80 | 84.50 | 86.15 | 86.15 | 0.29% | 860 |
| Oct 8, 2026 | 86.90 | 86.90 | 84.00 | 85.90 | 85.90 | 1.99% | 331 |
| Oct 7, 2026 | 87.70 | 87.70 | 81.75 | 84.22 | 84.22 | -3.05% | 4,488 |
| Oct 6, 2026 | 88.85 | 88.85 | 84.00 | 86.87 | 86.87 | 3.27% | 589 |
| Oct 5, 2026 | 81.20 | 89.15 | 81.20 | 84.12 | 84.12 | -1.01% | 928 |
| Oct 1, 2026 | 87.85 | 87.85 | 82.05 | 84.98 | 84.98 | 1.29% | 1,400 |
| Sep 30, 2026 | 89.91 | 89.91 | 82.80 | 83.90 | 83.90 | -4.98% | 3,324 |
| Sep 29, 2026 | 88.50 | 89.39 | 86.05 | 88.30 | 88.30 | 0.94% | 308 |
| Sep 28, 2026 | 91.00 | 91.00 | 85.90 | 87.48 | 87.48 | 0.57% | 2,922 |
| Sep 25, 2026 | 88.90 | 88.90 | 84.66 | 86.98 | 86.98 | 2.74% | 1,067 |
| Sep 24, 2026 | 95.00 | 95.00 | 78.35 | 84.66 | 84.66 | -2.75% | 5,270 |
| Sep 23, 2026 | 89.99 | 89.99 | 85.00 | 87.05 | 87.05 | 0.25% | 5,138 |
| Sep 22, 2026 | 83.70 | 91.40 | 83.70 | 86.83 | 86.83 | 0.14% | 1,864 |
| Sep 21, 2026 | 91.99 | 91.99 | 86.14 | 86.71 | 86.71 | -0.88% | 1,092 |
| Sep 18, 2026 | 85.00 | 91.80 | 85.00 | 87.48 | 87.48 | 1.70% | 1,345 |
| Sep 17, 2026 | 90.99 | 90.99 | 83.03 | 86.02 | 86.02 | 0.17% | 1,435 |
| Sep 16, 2026 | 91.90 | 91.90 | 85.22 | 85.87 | 85.87 | 1.13% | 823 |
| Sep 15, 2026 | 90.00 | 90.00 | 82.00 | 84.91 | 84.91 | -3.61% | 1,342 |
| Sep 11, 2026 | 92.00 | 92.00 | 86.50 | 88.09 | 88.09 | -0.09% | 1,610 |
| Sep 10, 2026 | 91.00 | 93.00 | 87.01 | 88.17 | 88.17 | 0.27% | 2,341 |
| Sep 9, 2026 | 91.00 | 91.00 | 86.10 | 87.93 | 87.93 | -2.35% | 1,201 |
| Sep 8, 2026 | 90.16 | 92.99 | 87.50 | 90.05 | 90.05 | -2.12% | 1,821 |
| Sep 7, 2026 | 93.50 | 93.50 | 89.61 | 92.00 | 92.00 | 3.29% | 1,366 |
| 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 |