Unisem Agritech Limited (BOM:544648)
India · Delayed Price · Currency is INR 51.00
+2.10 (4.29%)
At close: Sep 11, 2026
Unisem Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 2,000 |
| Sep 1, 2026 | 47.75 | 48.90 | 47.75 | 48.90 | 48.90 | 4.00% | 4,000 |
| Aug 27, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -5.71% | 2,000 |
| Aug 25, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 3.90% | 2,000 |
| Aug 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 6,000 |
| Aug 17, 2026 | 49.01 | 49.01 | 49.00 | 49.00 | 49.00 | -2.00% | 4,000 |
| Aug 11, 2026 | 50.01 | 51.00 | 50.00 | 50.00 | 50.00 | -3.85% | 8,000 |
| Aug 7, 2026 | 51.99 | 52.00 | 51.99 | 52.00 | 52.00 | - | 8,000 |
| Aug 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Aug 4, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 6,000 |
| Aug 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 2,000 |
| Jul 30, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 6.10% | 8,000 |
| Jul 29, 2026 | 51.50 | 51.50 | 49.00 | 49.01 | 49.01 | -4.83% | 10,000 |
| Jul 28, 2026 | 53.00 | 53.00 | 50.00 | 51.50 | 51.50 | -6.35% | 20,000 |
| Jul 22, 2026 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -0.02% | 4,000 |
| Jul 21, 2026 | 56.00 | 56.00 | 54.60 | 55.00 | 55.00 | -4.99% | 16,000 |
| Jul 17, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 5.04% | 2,000 |
| Jul 16, 2026 | 57.00 | 57.00 | 55.11 | 55.11 | 55.11 | 0.53% | 6,000 |
| Jul 15, 2026 | 53.50 | 55.90 | 52.70 | 54.82 | 54.82 | 0.88% | 16,000 |
| Jul 14, 2026 | 54.00 | 56.99 | 54.00 | 54.34 | 54.34 | 2.82% | 40,000 |
| Jul 13, 2026 | 51.00 | 52.85 | 51.00 | 52.85 | 52.85 | 7.86% | 18,000 |
| Jul 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.51% | 2,000 |
| Jul 3, 2026 | 49.05 | 49.05 | 45.83 | 47.80 | 47.80 | -0.42% | 24,000 |
| Jul 2, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 6,000 |
| Jul 1, 2026 | 50.01 | 50.01 | 49.00 | 49.00 | 49.00 | -3.54% | 8,000 |
| Jun 30, 2026 | 50.01 | 50.80 | 50.01 | 50.80 | 50.80 | -2.31% | 4,000 |
| Jun 29, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 6,000 |
| Jun 19, 2026 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | 8.51% | 22,000 |
| Jun 18, 2026 | 47.75 | 47.75 | 47.00 | 47.00 | 47.00 | -1.57% | 4,000 |
| Jun 16, 2026 | 47.50 | 47.75 | 47.50 | 47.75 | 47.75 | -2.55% | 4,000 |
| Jun 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.45% | 6,000 |
| Jun 11, 2026 | 53.50 | 53.50 | 49.72 | 50.75 | 50.75 | -5.14% | 16,000 |
| Jun 9, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 0.94% | 4,000 |
| Jun 8, 2026 | 49.90 | 53.00 | 49.90 | 53.00 | 53.00 | 12.77% | 8,000 |
| Jun 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.57% | 2,000 |
| 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 |