Unison Metals Limited (BOM:538610)
India · Delayed Price · Currency is INR 0.9600
-0.0200 (-2.04%)
At close: May 27, 2026
Unison Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | -2.04% | 1,016,649 |
| May 26, 2026 | 0.98 | 1.05 | 0.96 | 0.98 | 0.98 | -1.01% | 1,139,993 |
| May 25, 2026 | 0.93 | 0.99 | 0.89 | 0.99 | 0.99 | 10.00% | 2,383,170 |
| May 22, 2026 | 0.92 | 0.92 | 0.85 | 0.90 | 0.90 | -1.10% | 368,317 |
| May 21, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 386,045 |
| May 20, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -2.17% | 789,196 |
| May 19, 2026 | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | -2.13% | 890,940 |
| May 18, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -5.05% | 1,099,511 |
| May 15, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | - | 323,238 |
| May 14, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 364,882 |
| May 13, 2026 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 434,278 |
| May 12, 2026 | 1.01 | 1.03 | 0.95 | 0.97 | 0.97 | -3.96% | 1,149,611 |
| May 11, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 581,219 |
| May 8, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 600,322 |
| May 7, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 681,295 |
| May 6, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 830,187 |
| May 5, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 571,093 |
| May 4, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 3.96% | 981,488 |
| Apr 30, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -1.94% | 455,625 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -2.83% | 1,178,064 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 682,729 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 427,645 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 555,176 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -3.51% | 916,891 |
| Apr 22, 2026 | 1.12 | 1.20 | 1.11 | 1.14 | 1.14 | - | 791,466 |
| Apr 21, 2026 | 1.14 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 917,839 |
| Apr 20, 2026 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 1,148,328 |
| Apr 17, 2026 | 1.09 | 1.18 | 1.09 | 1.13 | 1.13 | 1.80% | 2,553,485 |
| Apr 16, 2026 | 1.12 | 1.17 | 1.08 | 1.11 | 1.11 | 0.91% | 2,245,659 |
| Apr 15, 2026 | 1.07 | 1.14 | 1.04 | 1.10 | 1.10 | 5.77% | 3,105,638 |
| Apr 13, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 1,012,833 |
| Apr 10, 2026 | 1.11 | 1.11 | 1.00 | 1.06 | 1.06 | -3.64% | 2,694,172 |
| Apr 9, 2026 | 1.19 | 1.23 | 1.08 | 1.10 | 1.10 | -3.51% | 2,948,998 |
| Apr 8, 2026 | 1.11 | 1.14 | 1.08 | 1.14 | 1.14 | 9.62% | 3,379,336 |
| Apr 7, 2026 | 1.00 | 1.07 | 0.98 | 1.04 | 1.04 | 9.47% | 3,443,793 |
| Apr 6, 2026 | 0.86 | 0.98 | 0.86 | 0.95 | 0.95 | 14.46% | 3,700,179 |
| Apr 2, 2026 | 0.75 | 0.87 | 0.72 | 0.83 | 0.83 | 9.21% | 1,480,930 |
| Apr 1, 2026 | 0.75 | 0.76 | 0.66 | 0.76 | 0.76 | 18.75% | 2,872,624 |
| Mar 30, 2026 | 0.68 | 0.68 | 0.56 | 0.64 | 0.64 | -4.48% | 1,411,287 |
| Mar 27, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.90% | 947,431 |
| Mar 25, 2026 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -1.43% | 3,289,384 |
| Mar 24, 2026 | 0.74 | 0.75 | 0.68 | 0.70 | 0.70 | - | 1,254,570 |
| Mar 23, 2026 | 0.76 | 0.77 | 0.67 | 0.70 | 0.70 | - | 1,168,960 |
| Mar 20, 2026 | 0.80 | 0.83 | 0.66 | 0.70 | 0.70 | -12.50% | 2,273,208 |
| Mar 19, 2026 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -2.44% | 671,327 |
| Mar 18, 2026 | 0.86 | 0.88 | 0.80 | 0.82 | 0.82 | -3.53% | 2,487,454 |
| Mar 17, 2026 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -1.16% | 431,139 |
| Mar 16, 2026 | 0.86 | 0.98 | 0.85 | 0.86 | 0.86 | - | 938,101 |
| Mar 13, 2026 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 216,189 |
| Mar 12, 2026 | 0.89 | 0.89 | 0.80 | 0.85 | 0.85 | -3.41% | 1,642,964 |