Unisem Agritech Limited (BOM:544648)
India · Delayed Price · Currency is INR 47.75
-0.25 (-0.52%)
At close: Jun 2, 2026
Unisem Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 47.50 | 48.00 | 47.50 | 47.75 | 47.75 | -0.52% | 4,000 |
| Jun 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 2,000 |
| May 29, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -5.77% | 8,000 |
| May 27, 2026 | 52.89 | 54.00 | 52.00 | 52.00 | 52.00 | -1.68% | 8,000 |
| May 26, 2026 | 57.00 | 57.00 | 52.00 | 52.89 | 52.89 | -6.39% | 30,000 |
| May 25, 2026 | 59.00 | 59.00 | 56.00 | 56.50 | 56.50 | -5.83% | 14,000 |
| May 22, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 6,000 |
| May 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.84% | 2,000 |
| May 19, 2026 | 58.00 | 59.90 | 58.00 | 59.90 | 59.90 | 3.28% | 12,000 |
| May 18, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | -3.33% | 6,000 |
| May 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.18% | 2,000 |
| May 13, 2026 | 60.90 | 61.99 | 60.11 | 60.11 | 60.11 | 2.75% | 8,000 |
| May 12, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -0.85% | 4,000 |
| May 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 2,000 |
| May 8, 2026 | 61.00 | 61.00 | 58.50 | 58.50 | 58.50 | -3.94% | 42,000 |
| May 7, 2026 | 60.00 | 60.90 | 59.25 | 60.90 | 60.90 | -0.16% | 34,000 |
| May 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 30,000 |
| May 4, 2026 | 62.89 | 63.00 | 61.00 | 63.00 | 63.00 | 2.44% | 10,000 |
| Apr 30, 2026 | 59.10 | 61.50 | 59.00 | 61.50 | 61.50 | - | 20,000 |
| Apr 29, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | 0.99% | 10,000 |
| Apr 28, 2026 | 56.84 | 60.90 | 56.84 | 60.90 | 60.90 | 5.00% | 22,000 |
| Apr 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.76% | 2,000 |
| Apr 23, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.64% | 2,000 |
| Apr 21, 2026 | 56.05 | 56.05 | 55.00 | 55.00 | 55.00 | -2.05% | 8,000 |
| Apr 20, 2026 | 59.90 | 59.90 | 56.15 | 56.15 | 56.15 | -6.26% | 18,000 |
| Apr 17, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 5.09% | 2,000 |
| Apr 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 4,000 |
| Apr 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 2,000 |
| Apr 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.07% | 2,000 |
| Apr 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 2,000 |
| Apr 6, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | 20,000 |
| Apr 2, 2026 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 5.17% | 10,000 |
| Mar 30, 2026 | 58.05 | 59.99 | 58.00 | 58.00 | 58.00 | -3.33% | 8,000 |
| Mar 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,000 |
| Mar 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 10,000 |
| Mar 24, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 6,000 |
| Mar 23, 2026 | 59.95 | 60.00 | 59.95 | 60.00 | 60.00 | 3.45% | 4,000 |
| Mar 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 2,000 |
| Mar 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.81% | 2,000 |
| Mar 17, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.15% | 2,000 |
| Mar 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 4,000 |
| Mar 12, 2026 | 60.60 | 61.00 | 60.50 | 60.50 | 60.50 | -5.45% | 8,000 |
| Mar 11, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 4.90% | 2,000 |
| Mar 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.65% | 4,000 |
| Mar 9, 2026 | 62.00 | 62.00 | 60.01 | 60.01 | 60.01 | -7.31% | 10,000 |
| 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 |