Unishire Urban Infra Limited (BOM:537582)
India · Delayed Price · Currency is INR 1.570
-0.030 (-1.88%)
At close: Jan 14, 2026
Unishire Urban Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 2.07 | 2.08 | 1.96 | 1.96 | 1.96 | -1.51% | 150,000 |
| Nov 20, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 20,000 |
| Nov 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 10,000 |
| Nov 17, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | -0.99% | 20,000 |
| Nov 13, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.66% | 10,000 |
| Nov 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.98% | 20,000 |
| Nov 7, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 50,000 |
| Nov 4, 2025 | 1.84 | 2.01 | 1.84 | 2.01 | 2.01 | 4.69% | 20,000 |
| Nov 3, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | -4.95% | 40,000 |
| Oct 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | 20,000 |
| Oct 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | 20,000 |
| Oct 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 100,000 |
| Oct 27, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -4.63% | 40,000 |
| Oct 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.85% | 10,000 |
| Oct 23, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.79% | 20,000 |
| Oct 16, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -4.70% | 10,000 |
| Oct 15, 2025 | 2.23 | 2.34 | 2.23 | 2.34 | 2.34 | 4.93% | 20,000 |
| Oct 14, 2025 | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -4.70% | 20,000 |
| Oct 13, 2025 | 2.18 | 2.34 | 2.18 | 2.34 | 2.34 | 2.63% | 20,000 |
| Oct 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | 20,000 |
| Oct 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.80% | 10,000 |
| Oct 8, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 40,000 |
| Oct 3, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -4.74% | 50,000 |
| Oct 1, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.89% | 110,000 |
| Sep 30, 2025 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | -4.66% | 130,000 |
| Sep 29, 2025 | 2.66 | 2.79 | 2.66 | 2.79 | 2.79 | 4.89% | 80,000 |