Unisem Agritech Limited (BOM:544648)
India · Delayed Price · Currency is INR 64.74
+1.03 (1.62%)
At close: Mar 6, 2026
Unisem Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 1.62% | 2,000 |
| Mar 5, 2026 | 63.90 | 65.00 | 62.16 | 63.71 | 63.71 | 1.14% | 22,000 |
| Mar 4, 2026 | 61.00 | 62.99 | 61.00 | 62.99 | 62.99 | 1.60% | 6,000 |
| Mar 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.16% | 2,000 |
| Feb 26, 2026 | 63.01 | 65.00 | 63.00 | 64.69 | 64.69 | -0.31% | 28,000 |
| Feb 25, 2026 | 61.80 | 64.90 | 61.75 | 64.89 | 64.89 | 3.00% | 26,000 |
| Feb 23, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -0.94% | 16,000 |
| Feb 20, 2026 | 64.99 | 64.99 | 63.25 | 63.60 | 63.60 | -2.14% | 12,000 |
| Feb 19, 2026 | 62.49 | 65.00 | 62.00 | 64.99 | 64.99 | 4.82% | 94,000 |
| Feb 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 2,000 |
| Feb 17, 2026 | 62.99 | 62.99 | 61.95 | 62.50 | 62.50 | 1.33% | 8,000 |
| Feb 16, 2026 | 59.90 | 62.00 | 59.00 | 61.68 | 61.68 | 4.54% | 28,000 |
| Feb 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 2,000 |
| Feb 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 4,000 |
| Feb 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | 2,000 |
| Feb 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 2,000 |
| Feb 9, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5.60% | 6,000 |
| Feb 5, 2026 | 57.10 | 57.10 | 55.00 | 56.82 | 56.82 | -5.28% | 24,000 |
| Feb 3, 2026 | 57.00 | 59.99 | 57.00 | 59.99 | 59.99 | 5.25% | 6,000 |
| Feb 2, 2026 | 57.01 | 57.10 | 57.00 | 57.00 | 57.00 | -3.39% | 8,000 |
| Feb 1, 2026 | 58.64 | 59.00 | 58.64 | 59.00 | 59.00 | 5.36% | 4,000 |
| Jan 30, 2026 | 55.10 | 56.00 | 55.10 | 56.00 | 56.00 | - | 4,000 |
| Jan 29, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - | 4,000 |
| Jan 28, 2026 | 56.00 | 58.99 | 56.00 | 56.00 | 56.00 | - | 8,000 |
| Jan 27, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -2.61% | 4,000 |
| Jan 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.01% | 2,000 |
| Jan 22, 2026 | 55.01 | 60.00 | 55.00 | 59.90 | 59.90 | 8.89% | 40,000 |
| Jan 21, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - | 10,000 |
| Jan 20, 2026 | 52.20 | 56.00 | 52.20 | 55.01 | 55.01 | 0.24% | 16,000 |
| Jan 19, 2026 | 54.50 | 54.88 | 54.50 | 54.88 | 54.88 | -2.00% | 32,000 |
| Jan 14, 2026 | 56.35 | 56.35 | 56.00 | 56.00 | 56.00 | -2.61% | 4,000 |
| Jan 12, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | 2,000 |
| Jan 9, 2026 | 57.00 | 57.00 | 55.00 | 55.50 | 55.50 | -2.63% | 6,000 |
| Jan 8, 2026 | 57.01 | 57.01 | 57.00 | 57.00 | 57.00 | -3.39% | 4,000 |
| Jan 7, 2026 | 56.00 | 59.89 | 56.00 | 59.00 | 59.00 | 1.88% | 10,000 |
| Jan 6, 2026 | 54.25 | 59.90 | 54.25 | 57.91 | 57.91 | 5.00% | 12,000 |
| Jan 2, 2026 | 58.50 | 58.50 | 55.01 | 55.15 | 55.15 | -1.78% | 10,000 |
| Jan 1, 2026 | 57.00 | 59.00 | 56.15 | 56.15 | 56.15 | 0.36% | 26,000 |
| Dec 31, 2025 | 55.90 | 55.95 | 53.11 | 55.95 | 55.95 | 0.09% | 24,000 |
| Dec 30, 2025 | 55.00 | 56.00 | 54.00 | 55.90 | 55.90 | -0.29% | 16,000 |
| Dec 29, 2025 | 58.00 | 58.00 | 56.05 | 56.06 | 56.06 | -4.98% | 18,000 |
| Dec 26, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -3.45% | 14,000 |
| Dec 24, 2025 | 61.05 | 64.00 | 61.00 | 61.11 | 61.11 | -2.66% | 18,000 |
| Dec 23, 2025 | 67.91 | 67.91 | 61.50 | 62.78 | 62.78 | -2.94% | 104,000 |
| Dec 22, 2025 | 64.68 | 64.68 | 64.66 | 64.68 | 64.68 | 5.00% | 86,000 |
| Dec 19, 2025 | 55.74 | 61.60 | 55.74 | 61.60 | 61.60 | 4.99% | 118,000 |
| Dec 18, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -4.99% | 38,000 |