Unishire Urban Infra Limited (BOM:537582)
India · Delayed Price · Currency is INR 1.400
0.00 (0.00%)
At close: May 25, 2026
Unishire Urban Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.92% | 10,000 |
| Apr 8, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 0.78% | 220,000 |
| Apr 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 10,000 |
| Apr 2, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 40,000 |
| Apr 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | 20,000 |
| 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 |