Unicommerce eSolutions Limited (BOM:544227)
India · Delayed Price · Currency is INR 146.95
+2.70 (1.87%)
At close: Sep 24, 2025
Unicommerce eSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 147.90 | 148.15 | 142.90 | 143.55 | 143.55 | -2.31% | 12,671 |
| Sep 24, 2025 | 141.25 | 148.65 | 141.25 | 146.95 | 146.95 | 1.87% | 69,836 |
| Sep 23, 2025 | 147.05 | 150.05 | 143.85 | 144.25 | 144.25 | -3.67% | 33,742 |
| Sep 22, 2025 | 142.10 | 153.05 | 141.85 | 149.75 | 149.75 | 5.68% | 107,697 |
| Sep 19, 2025 | 146.60 | 146.60 | 141.45 | 141.70 | 141.70 | -3.11% | 17,047 |
| Sep 18, 2025 | 145.60 | 146.80 | 143.50 | 146.25 | 146.25 | 1.81% | 46,353 |
| Sep 17, 2025 | 145.20 | 148.55 | 143.10 | 143.65 | 143.65 | -0.79% | 15,137 |
| Sep 16, 2025 | 145.75 | 145.75 | 142.70 | 144.80 | 144.80 | 1.05% | 13,801 |
| Sep 15, 2025 | 141.10 | 144.55 | 141.10 | 143.30 | 143.30 | 0.84% | 53,915 |
| Sep 12, 2025 | 142.15 | 146.20 | 140.45 | 142.10 | 142.10 | -2.07% | 61,111 |
| Sep 11, 2025 | 150.70 | 152.90 | 144.40 | 145.10 | 145.10 | -3.40% | 49,399 |
| Sep 10, 2025 | 150.20 | 152.90 | 149.00 | 150.20 | 150.20 | 0.03% | 18,598 |
| Sep 9, 2025 | 147.30 | 153.45 | 147.30 | 150.15 | 150.15 | 1.80% | 52,079 |
| Sep 8, 2025 | 148.05 | 152.95 | 145.25 | 147.50 | 147.50 | -1.11% | 108,536 |
| Sep 5, 2025 | 155.40 | 155.40 | 148.00 | 149.15 | 149.15 | -1.75% | 100,296 |
| Sep 4, 2025 | 151.35 | 155.90 | 150.00 | 151.80 | 151.80 | 1.30% | 141,611 |
| Sep 3, 2025 | 150.95 | 151.40 | 147.25 | 149.85 | 149.85 | 0.57% | 52,712 |
| Sep 2, 2025 | 144.20 | 149.90 | 142.30 | 149.00 | 149.00 | 6.70% | 266,727 |
| Sep 1, 2025 | 131.90 | 140.15 | 131.90 | 139.65 | 139.65 | 6.89% | 82,866 |
| Aug 29, 2025 | 132.85 | 134.55 | 130.05 | 130.65 | 130.65 | -1.73% | 45,018 |
| Aug 28, 2025 | 136.65 | 136.80 | 132.40 | 132.95 | 132.95 | -1.37% | 51,417 |
| Aug 26, 2025 | 137.70 | 138.05 | 134.00 | 134.80 | 134.80 | -2.11% | 10,153 |
| Aug 25, 2025 | 143.95 | 143.95 | 137.05 | 137.70 | 137.70 | -2.31% | 69,795 |
| Aug 22, 2025 | 143.60 | 144.15 | 140.50 | 140.95 | 140.95 | -1.12% | 21,709 |
| Aug 21, 2025 | 144.10 | 148.10 | 142.10 | 142.55 | 142.55 | -1.04% | 78,131 |
| Aug 20, 2025 | 141.55 | 145.00 | 138.80 | 144.05 | 144.05 | 2.24% | 230,223 |
| Aug 19, 2025 | 134.05 | 144.50 | 133.55 | 140.90 | 140.90 | 4.25% | 285,154 |
| Aug 18, 2025 | 129.50 | 136.50 | 128.55 | 135.15 | 135.15 | 7.65% | 78,474 |
| Aug 14, 2025 | 130.90 | 130.90 | 125.10 | 125.55 | 125.55 | -3.05% | 16,085 |
| Aug 13, 2025 | 131.05 | 132.25 | 126.15 | 129.50 | 129.50 | 3.02% | 76,158 |
| Aug 12, 2025 | 121.00 | 126.90 | 121.00 | 125.70 | 125.70 | 2.53% | 39,747 |
| Aug 11, 2025 | 116.10 | 125.25 | 116.10 | 122.60 | 122.60 | 4.56% | 108,683 |
| Aug 8, 2025 | 117.95 | 118.15 | 115.80 | 117.25 | 117.25 | -0.59% | 39,079 |
| Aug 7, 2025 | 118.00 | 118.60 | 113.70 | 117.95 | 117.95 | 1.90% | 28,902 |
| Aug 6, 2025 | 120.50 | 120.50 | 115.45 | 115.75 | 115.75 | -2.98% | 42,236 |
| Aug 5, 2025 | 117.75 | 120.30 | 117.00 | 119.30 | 119.30 | 1.36% | 29,954 |
| Aug 4, 2025 | 119.15 | 119.55 | 116.80 | 117.70 | 117.70 | -1.22% | 53,066 |
| Aug 1, 2025 | 121.00 | 121.00 | 118.15 | 119.15 | 119.15 | -0.42% | 17,349 |
| Jul 31, 2025 | 119.45 | 121.65 | 116.60 | 119.65 | 119.65 | -2.41% | 69,201 |
| Jul 30, 2025 | 122.35 | 123.50 | 121.30 | 122.60 | 122.60 | 0.20% | 35,455 |
| Jul 29, 2025 | 122.90 | 123.75 | 121.75 | 122.35 | 122.35 | 0.08% | 42,744 |
| Jul 28, 2025 | 122.75 | 124.85 | 121.85 | 122.25 | 122.25 | -0.61% | 53,829 |
| Jul 25, 2025 | 125.00 | 126.90 | 122.50 | 123.00 | 123.00 | -1.13% | 45,036 |
| Jul 24, 2025 | 125.15 | 125.55 | 123.80 | 124.40 | 124.40 | -0.36% | 6,496 |
| Jul 23, 2025 | 127.90 | 129.10 | 123.30 | 124.85 | 124.85 | -2.19% | 92,724 |
| Jul 22, 2025 | 125.25 | 129.50 | 125.25 | 127.65 | 127.65 | 0.27% | 13,573 |
| Jul 21, 2025 | 128.10 | 130.10 | 126.50 | 127.30 | 127.30 | -1.16% | 23,467 |
| Jul 18, 2025 | 131.90 | 133.00 | 128.50 | 128.80 | 128.80 | -2.35% | 59,519 |
| Jul 17, 2025 | 133.60 | 133.60 | 130.60 | 131.90 | 131.90 | -1.27% | 60,919 |
| Jul 16, 2025 | 131.20 | 135.70 | 130.65 | 133.60 | 133.60 | 2.69% | 147,534 |