Unicommerce eSolutions Limited (BOM:544227)
India · Delayed Price · Currency is INR 82.45
+0.45 (0.55%)
At close: Oct 7, 2026
BOM:544227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 82.00 | 83.03 | 81.53 | 82.45 | 82.45 | 0.55% | 16,306 |
| Oct 6, 2026 | 81.61 | 82.86 | 81.13 | 82.00 | 82.00 | 0.48% | 108,387 |
| Oct 5, 2026 | 83.99 | 83.99 | 81.20 | 81.61 | 81.61 | -1.04% | 8,274 |
| Oct 1, 2026 | 84.00 | 84.00 | 81.60 | 82.47 | 82.47 | -1.60% | 39,363 |
| Sep 30, 2026 | 81.18 | 84.37 | 81.18 | 83.81 | 83.81 | 1.46% | 15,809 |
| Sep 29, 2026 | 81.43 | 83.15 | 81.08 | 82.60 | 82.60 | 0.45% | 13,807 |
| Sep 28, 2026 | 84.39 | 84.39 | 82.00 | 82.23 | 82.23 | -1.94% | 17,239 |
| Sep 25, 2026 | 82.70 | 86.80 | 81.78 | 83.86 | 83.86 | 1.48% | 24,640 |
| Sep 24, 2026 | 83.25 | 83.79 | 82.24 | 82.64 | 82.64 | -0.89% | 24,328 |
| Sep 23, 2026 | 85.50 | 85.97 | 83.04 | 83.38 | 83.38 | -3.62% | 54,747 |
| Sep 22, 2026 | 81.79 | 90.52 | 81.00 | 86.51 | 86.51 | 6.49% | 273,557 |
| Sep 21, 2026 | 82.77 | 83.48 | 80.00 | 81.24 | 81.24 | -2.53% | 67,635 |
| Sep 18, 2026 | 84.74 | 85.07 | 82.79 | 83.35 | 83.35 | -1.64% | 14,943 |
| Sep 17, 2026 | 80.50 | 85.21 | 80.49 | 84.74 | 84.74 | 4.82% | 11,841 |
| Sep 16, 2026 | 81.02 | 82.27 | 79.52 | 80.84 | 80.84 | -1.74% | 41,109 |
| Sep 15, 2026 | 84.81 | 84.81 | 81.86 | 82.27 | 82.27 | -1.17% | 19,595 |
| Sep 11, 2026 | 84.11 | 84.24 | 82.68 | 83.24 | 83.24 | -1.97% | 24,804 |
| Sep 10, 2026 | 86.58 | 86.58 | 84.50 | 84.91 | 84.91 | -0.39% | 7,139 |
| Sep 9, 2026 | 83.99 | 86.00 | 82.56 | 85.24 | 85.24 | 1.44% | 18,453 |
| Sep 8, 2026 | 85.38 | 85.69 | 83.77 | 84.03 | 84.03 | -1.55% | 27,822 |
| Sep 7, 2026 | 89.04 | 89.04 | 85.03 | 85.35 | 85.35 | -2.52% | 11,492 |
| Sep 4, 2026 | 86.99 | 88.00 | 85.30 | 87.56 | 87.56 | 2.05% | 17,033 |
| Sep 3, 2026 | 86.80 | 87.36 | 85.11 | 85.80 | 85.80 | -0.23% | 9,918 |
| Sep 2, 2026 | 87.03 | 88.14 | 85.10 | 86.00 | 86.00 | -2.33% | 24,276 |
| Sep 1, 2026 | 90.92 | 90.92 | 87.15 | 88.05 | 88.05 | -1.42% | 28,279 |
| Aug 31, 2026 | 88.00 | 91.37 | 85.50 | 89.32 | 89.32 | 3.19% | 57,577 |
| Aug 28, 2026 | 83.58 | 88.98 | 83.58 | 86.56 | 86.56 | 2.88% | 28,761 |
| Aug 27, 2026 | 85.40 | 85.55 | 83.70 | 84.14 | 84.14 | -1.46% | 13,038 |
| Aug 26, 2026 | 85.80 | 86.20 | 84.63 | 85.39 | 85.39 | 0.23% | 8,017 |
| Aug 25, 2026 | 85.00 | 86.50 | 84.61 | 85.19 | 85.19 | -1.06% | 54,480 |
| Aug 24, 2026 | 88.90 | 88.99 | 85.80 | 86.10 | 86.10 | -1.41% | 13,129 |
| Aug 21, 2026 | 89.00 | 89.00 | 86.50 | 87.33 | 87.33 | -1.27% | 10,214 |
| Aug 20, 2026 | 87.00 | 90.19 | 85.08 | 88.45 | 88.45 | 2.01% | 31,327 |
| Aug 19, 2026 | 88.00 | 89.90 | 86.40 | 86.71 | 86.71 | -1.72% | 32,181 |
| Aug 18, 2026 | 84.75 | 89.39 | 84.06 | 88.23 | 88.23 | 3.90% | 29,746 |
| Aug 17, 2026 | 84.11 | 85.86 | 84.03 | 84.92 | 84.92 | -1.77% | 39,346 |
| Aug 14, 2026 | 88.50 | 89.07 | 84.50 | 86.45 | 86.45 | -5.42% | 107,769 |
| Aug 13, 2026 | 92.53 | 94.00 | 89.64 | 91.40 | 91.40 | -0.36% | 67,893 |
| Aug 12, 2026 | 84.00 | 93.41 | 83.80 | 91.73 | 91.73 | 8.88% | 329,038 |
| Aug 11, 2026 | 85.95 | 85.95 | 84.00 | 84.25 | 84.25 | -0.09% | 11,822 |
| Aug 10, 2026 | 84.01 | 85.95 | 84.00 | 84.33 | 84.33 | -0.06% | 24,950 |
| Aug 7, 2026 | 84.50 | 85.70 | 83.81 | 84.38 | 84.38 | -0.90% | 39,471 |
| Aug 6, 2026 | 85.20 | 86.10 | 84.61 | 85.15 | 85.15 | -0.12% | 22,806 |
| Aug 5, 2026 | 86.40 | 86.40 | 85.00 | 85.25 | 85.25 | -1.40% | 13,885 |
| Aug 4, 2026 | 86.50 | 87.00 | 85.79 | 86.46 | 86.46 | 0.36% | 15,100 |
| Aug 3, 2026 | 84.70 | 86.75 | 84.48 | 86.15 | 86.15 | 1.56% | 34,669 |
| Jul 31, 2026 | 84.71 | 85.10 | 84.17 | 84.83 | 84.83 | 0.14% | 5,772 |
| Jul 30, 2026 | 85.91 | 85.91 | 83.84 | 84.71 | 84.71 | -0.33% | 11,774 |
| Jul 29, 2026 | 86.24 | 86.24 | 84.50 | 84.99 | 84.99 | -0.12% | 17,831 |
| Jul 28, 2026 | 87.02 | 87.02 | 84.57 | 85.09 | 85.09 | -0.71% | 13,938 |