Unistar Multimedia Limited (BOM:532035)
India · Delayed Price · Currency is INR 3.330
+0.150 (4.72%)
At close: Jun 30, 2025
Unistar Multimedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 3.22 | 3.33 | 3.05 | 3.33 | 3.33 | 4.72% | 46,897 |
| Jun 23, 2025 | 3.04 | 3.19 | 2.89 | 3.18 | 3.18 | 4.61% | 40,881 |
| Jun 16, 2025 | 3.19 | 3.34 | 3.04 | 3.04 | 3.04 | -4.70% | 59,371 |
| Jun 9, 2025 | 3.35 | 3.48 | 3.19 | 3.19 | 3.19 | -4.78% | 31,841 |
| Jun 2, 2025 | 3.28 | 3.61 | 3.27 | 3.35 | 3.35 | -2.62% | 22,229 |
| May 26, 2025 | 3.20 | 3.52 | 3.20 | 3.44 | 3.44 | 2.38% | 31,119 |
| May 19, 2025 | 3.53 | 3.60 | 3.36 | 3.36 | 3.36 | -4.82% | 25,032 |
| May 12, 2025 | 3.85 | 3.85 | 3.50 | 3.53 | 3.53 | -4.08% | 23,779 |
| May 5, 2025 | 3.70 | 3.70 | 3.61 | 3.68 | 3.68 | -2.90% | 6,452 |
| Apr 28, 2025 | 3.71 | 4.05 | 3.71 | 3.79 | 3.79 | -2.82% | 60,996 |
| Apr 21, 2025 | 3.87 | 3.99 | 3.61 | 3.90 | 3.90 | 2.63% | 78,388 |
| Apr 15, 2025 | 3.90 | 3.90 | 3.54 | 3.80 | 3.80 | 2.15% | 62,899 |
| Apr 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.86% | 15,194 |
| Apr 1, 2025 | 4.00 | 4.15 | 3.79 | 3.91 | 3.91 | -1.76% | 73,530 |
| Mar 24, 2025 | 3.79 | 4.16 | 3.78 | 3.98 | 3.98 | 0.25% | 227,130 |
| Mar 17, 2025 | 4.03 | 4.15 | 3.97 | 3.97 | 3.97 | -4.80% | 108,192 |
| Mar 10, 2025 | 4.17 | 4.29 | 4.17 | 4.17 | 4.17 | -4.79% | 275,079 |
| Mar 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.99% | 2,060 |
| Feb 24, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.95% | 1,372 |
| Feb 17, 2025 | 4.64 | 4.90 | 4.64 | 4.85 | 4.85 | -0.61% | 52,312 |
| Feb 10, 2025 | 4.92 | 4.92 | 4.46 | 4.88 | 4.88 | 4.05% | 107,892 |
| Feb 3, 2025 | 4.47 | 4.92 | 4.47 | 4.69 | 4.69 | -0.21% | 188,137 |
| Jan 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.86% | 31,120 |
| Jan 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.82% | 15,317 |
| Jan 13, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -4.95% | 3,384 |
| Jan 6, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -4.88% | 17,394 |