Unishire Urban Infra Limited (BOM:537582)
India · Delayed Price · Currency is INR 1.200
+0.050 (4.35%)
At close: Sep 7, 2026
Unishire Urban Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 10,000 |
| Sep 3, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 70,000 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 40,000 |
| Sep 1, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 50,000 |
| Aug 28, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -3.51% | 20,000 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | 10,000 |
| Aug 25, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 4.39% | 30,000 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 30,000 |
| Aug 21, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | - | 50,000 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -4.76% | 90,000 |
| Aug 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 10,000 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -4.76% | 90,000 |
| Aug 5, 2026 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -4.55% | 20,000 |
| Aug 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 10,000 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 10,000 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 10,000 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -4.35% | 110,000 |
| Jul 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 10,000 |
| Jul 10, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 4.32% | 20,000 |
| Jul 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | 10,000 |
| Jun 30, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 4.65% | 20,000 |
| Jun 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 10,000 |
| Jun 22, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | -2.26% | 20,000 |
| Jun 17, 2026 | 1.29 | 1.34 | 1.23 | 1.33 | 1.33 | 3.10% | 70,000 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | 10,000 |
| Jun 15, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -5.00% | 20,000 |
| Jun 8, 2026 | 1.36 | 1.40 | 1.30 | 1.40 | 1.40 | 2.94% | 50,000 |
| Jun 5, 2026 | 1.25 | 1.37 | 1.25 | 1.36 | 1.36 | 3.82% | 40,000 |
| Jun 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | 10,000 |
| Jun 3, 2026 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | -0.72% | 60,000 |
| Jun 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 20,000 |
| May 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 10,000 |
| May 25, 2026 | 1.47 | 1.48 | 1.40 | 1.40 | 1.40 | -0.71% | 30,000 |
| May 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 10,000 |
| May 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 10,000 |
| May 18, 2026 | 1.42 | 1.47 | 1.36 | 1.47 | 1.47 | -13.02% | 140,000 |
| May 14, 2026 | 1.41 | 1.69 | 1.35 | 1.69 | 1.69 | 11.18% | 30,000 |
| May 13, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -19.15% | 170,000 |
| May 12, 2026 | 1.55 | 1.88 | 1.55 | 1.88 | 1.88 | -0.53% | 40,000 |
| May 8, 2026 | 1.86 | 1.89 | 1.58 | 1.89 | 1.89 | 1.61% | 90,000 |
| May 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 19.23% | 10,000 |
| May 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 10,000 |
| Apr 29, 2026 | 1.49 | 1.68 | 1.49 | 1.59 | 1.59 | 6.00% | 20,000 |
| Apr 24, 2026 | 1.55 | 1.55 | 1.43 | 1.50 | 1.50 | -8.54% | 50,000 |
| Apr 22, 2026 | 1.43 | 1.64 | 1.43 | 1.64 | 1.64 | -0.61% | 20,000 |
| Apr 21, 2026 | 1.42 | 1.65 | 1.41 | 1.65 | 1.65 | 8.55% | 130,000 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 20,000 |
| Apr 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 10,000 |
| Apr 13, 2026 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | 10.07% | 30,000 |
| Apr 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 20,000 |