Unison Metals Limited (BOM:538610)
India · Delayed Price · Currency is INR 1.040
-0.010 (-0.95%)
At close: Feb 13, 2026
Unison Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 482,650 |
| Feb 12, 2026 | 1.07 | 1.12 | 1.04 | 1.05 | 1.05 | -2.78% | 1,822,869 |
| Feb 11, 2026 | 1.11 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 814,855 |
| Feb 10, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | 2.83% | 805,822 |
| Feb 9, 2026 | 1.04 | 1.12 | 1.03 | 1.06 | 1.06 | - | 847,114 |
| Feb 6, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 361,385 |
| Feb 5, 2026 | 1.08 | 1.13 | 1.05 | 1.07 | 1.07 | -1.83% | 2,320,289 |
| Feb 4, 2026 | 1.11 | 1.14 | 1.08 | 1.09 | 1.09 | - | 492,690 |
| Feb 3, 2026 | 1.18 | 1.18 | 0.96 | 1.09 | 1.09 | -5.22% | 1,178,613 |
| Feb 2, 2026 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -3.36% | 462,214 |
| Feb 1, 2026 | 1.18 | 1.25 | 1.13 | 1.19 | 1.19 | 4.39% | 313,379 |
| Jan 30, 2026 | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 470,434 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 471,448 |
| Jan 28, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 1,799,324 |
| Jan 27, 2026 | 1.21 | 1.22 | 1.10 | 1.18 | 1.18 | -2.48% | 731,333 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.10 | 1.21 | 1.21 | -4.72% | 1,481,992 |
| Jan 22, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 949,573 |
| Jan 21, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 408,608 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 383,455 |
| Jan 19, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 697,463 |
| Jan 16, 2026 | 1.26 | 1.36 | 1.26 | 1.32 | 1.32 | 3.13% | 232,902 |
| Jan 14, 2026 | 1.36 | 1.36 | 1.26 | 1.28 | 1.28 | -4.48% | 382,112 |
| Jan 13, 2026 | 1.28 | 1.36 | 1.26 | 1.34 | 1.34 | 4.69% | 241,305 |
| Jan 12, 2026 | 1.27 | 1.34 | 1.23 | 1.28 | 1.28 | -1.54% | 748,481 |
| Jan 9, 2026 | 1.39 | 1.40 | 1.25 | 1.30 | 1.30 | -5.11% | 1,408,436 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.34 | 1.37 | 1.37 | -10.46% | 3,984,534 |
| Jan 7, 2026 | 1.39 | 1.60 | 1.37 | 1.53 | 1.53 | 12.50% | 2,815,891 |
| Jan 6, 2026 | 1.31 | 1.39 | 1.22 | 1.36 | 1.36 | 5.43% | 1,671,133 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.22 | 1.29 | 1.29 | -7.19% | 2,406,519 |
| Jan 2, 2026 | 1.51 | 1.51 | 1.37 | 1.39 | 1.39 | -5.44% | 1,436,229 |
| Jan 1, 2026 | 1.52 | 1.54 | 1.46 | 1.47 | 1.47 | - | 767,106 |
| Dec 31, 2025 | 1.47 | 1.54 | 1.45 | 1.47 | 1.47 | - | 490,589 |
| Dec 30, 2025 | 1.52 | 1.53 | 1.45 | 1.47 | 1.47 | -3.92% | 633,715 |
| Dec 29, 2025 | 1.50 | 1.57 | 1.47 | 1.53 | 1.53 | -1.29% | 604,922 |
| Dec 26, 2025 | 1.54 | 1.60 | 1.46 | 1.55 | 1.55 | -1.27% | 813,224 |
| Dec 24, 2025 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -1.26% | 1,310,696 |
| Dec 23, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -4.22% | 1,781,319 |
| Dec 22, 2025 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | - | 1,022,697 |
| Dec 19, 2025 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | - | 483,999 |
| Dec 18, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | - | 590,896 |
| Dec 17, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 121,143 |
| Dec 16, 2025 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | -0.60% | 2,062,457 |
| Dec 15, 2025 | 1.73 | 1.75 | 1.66 | 1.68 | 1.68 | -2.89% | 2,071,442 |
| Dec 12, 2025 | 1.72 | 1.76 | 1.70 | 1.73 | 1.73 | 1.76% | 815,680 |
| Dec 11, 2025 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | - | 2,044,703 |
| Dec 10, 2025 | 1.69 | 1.76 | 1.65 | 1.70 | 1.70 | -1.16% | 616,136 |
| Dec 9, 2025 | 1.84 | 1.84 | 1.65 | 1.72 | 1.72 | -3.37% | 635,911 |
| Dec 8, 2025 | 1.80 | 1.87 | 1.75 | 1.78 | 1.78 | -3.26% | 730,430 |
| Dec 5, 2025 | 1.93 | 1.98 | 1.80 | 1.84 | 1.84 | -5.15% | 712,725 |
| Dec 4, 2025 | 2.04 | 2.04 | 1.91 | 1.94 | 1.94 | -2.51% | 546,077 |