Unishire Urban Infra Limited (BOM:537582)
India · Delayed Price · Currency is INR 1.200
-0.150 (-11.11%)
At close: Mar 27, 2026
Unishire Urban Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.35 | 1.36 | 1.19 | 1.20 | 1.20 | -11.11% | 210,000 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.25% | 120,000 |
| Mar 23, 2026 | 1.12 | 1.44 | 1.12 | 1.44 | 1.44 | 8.27% | 40,000 |
| Mar 18, 2026 | 1.22 | 1.33 | 1.22 | 1.33 | 1.33 | 9.02% | 50,000 |
| Mar 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 20,000 |
| Mar 16, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 20,000 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 20,000 |
| Mar 12, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -3.23% | 30,000 |
| Mar 11, 2026 | 1.17 | 1.32 | 1.17 | 1.24 | 1.24 | -6.06% | 50,000 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.19 | 1.32 | 1.32 | -10.81% | 380,000 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.46 | 1.48 | 1.48 | -8.07% | 40,000 |
| Feb 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 10,000 |
| Feb 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -8.00% | 40,000 |
| Feb 24, 2026 | 1.61 | 1.75 | 1.61 | 1.75 | 1.75 | 9.37% | 30,000 |
| Feb 23, 2026 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | -2.44% | 140,000 |
| Feb 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -15.03% | 10,000 |
| Feb 16, 2026 | 1.71 | 1.93 | 1.71 | 1.93 | 1.93 | 13.53% | 110,000 |
| Feb 10, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 30,000 |
| Feb 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.99% | 10,000 |
| Feb 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 10,000 |
| Feb 4, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | -5.56% | 70,000 |
| Feb 3, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 9.09% | 30,000 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | 30,000 |
| Jan 29, 2026 | 1.78 | 1.84 | 1.72 | 1.72 | 1.72 | 1.18% | 60,000 |
| Jan 27, 2026 | 1.68 | 1.70 | 1.55 | 1.70 | 1.70 | 9.68% | 220,000 |
| Jan 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 10,000 |
| Jan 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 20,000 |
| Jan 13, 2026 | 1.53 | 1.73 | 1.52 | 1.60 | 1.60 | - | 50,000 |
| Jan 6, 2026 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | - | 20,000 |
| Jan 5, 2026 | 1.60 | 1.65 | 1.57 | 1.60 | 1.60 | -8.05% | 60,000 |
| Jan 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 10,000 |
| Dec 31, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 6.10% | 20,000 |
| Dec 30, 2025 | 1.75 | 1.75 | 1.63 | 1.64 | 1.64 | -7.87% | 50,000 |
| Dec 29, 2025 | 1.61 | 1.78 | 1.55 | 1.78 | 1.78 | 3.49% | 130,000 |
| Dec 24, 2025 | 1.77 | 1.77 | 1.65 | 1.72 | 1.72 | -2.27% | 40,000 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -9.74% | 40,000 |
| Dec 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | 10,000 |
| Dec 17, 2025 | 1.72 | 1.87 | 1.62 | 1.86 | 1.86 | 5.68% | 60,000 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.30% | 20,000 |
| Dec 12, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 20,000 |
| Dec 10, 2025 | 2.02 | 2.02 | 1.80 | 1.80 | 1.80 | -2.70% | 40,000 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 10,000 |
| Dec 8, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -2.69% | 20,000 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 10,000 |
| Dec 3, 2025 | 1.94 | 2.00 | 1.87 | 1.87 | 1.87 | -3.61% | 30,000 |
| Dec 1, 2025 | 1.84 | 2.00 | 1.84 | 1.94 | 1.94 | 1.04% | 40,000 |
| Nov 28, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | - | 40,000 |
| Nov 27, 2025 | 1.92 | 1.92 | 1.86 | 1.92 | 1.92 | 4.92% | 110,000 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -4.19% | 30,000 |
| Nov 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | 10,000 |