Unicommerce eSolutions Limited (NSE:UNIECOM)
India · Delayed Price · Currency is INR 118.92
-0.82 (-0.68%)
At close: Aug 1, 2025, 3:30 PM IST
Unicommerce eSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 119.00 | 120.99 | 118.00 | 118.92 | - | -0.68% | 145,362 |
| Jul 31, 2025 | 119.60 | 121.95 | 118.00 | 119.74 | - | -2.31% | 293,681 |
| Jul 30, 2025 | 122.98 | 123.33 | 121.33 | 122.57 | - | 0.26% | 180,262 |
| Jul 29, 2025 | 123.99 | 123.99 | 121.71 | 122.25 | - | - | 174,196 |
| Jul 28, 2025 | 123.50 | 124.69 | 122.00 | 122.25 | - | -0.54% | 176,376 |
| Jul 25, 2025 | 125.00 | 126.89 | 122.50 | 122.91 | - | -1.17% | 314,965 |
| Jul 24, 2025 | 125.97 | 126.45 | 123.80 | 124.37 | - | -0.76% | 192,265 |
| Jul 23, 2025 | 128.34 | 129.10 | 124.91 | 125.32 | - | -1.93% | 313,077 |
| Jul 22, 2025 | 128.00 | 129.80 | 126.91 | 127.78 | - | 0.30% | 229,555 |
| Jul 21, 2025 | 128.89 | 130.20 | 126.25 | 127.40 | - | -1.09% | 431,493 |
| Jul 18, 2025 | 131.99 | 133.18 | 128.40 | 128.81 | - | -2.28% | 354,464 |
| Jul 17, 2025 | 133.25 | 133.53 | 130.70 | 131.82 | - | -1.31% | 367,416 |
| Jul 16, 2025 | 131.25 | 135.80 | 130.46 | 133.57 | - | 2.89% | 1,233,109 |
| Jul 15, 2025 | 122.75 | 130.95 | 122.75 | 129.82 | - | 5.85% | 1,781,402 |
| Jul 14, 2025 | 123.10 | 125.33 | 121.36 | 122.65 | - | 0.14% | 325,794 |
| Jul 11, 2025 | 121.31 | 123.06 | 120.96 | 122.48 | - | 0.11% | 161,888 |
| Jul 10, 2025 | 122.85 | 123.49 | 121.85 | 122.35 | - | 0.07% | 146,483 |
| Jul 9, 2025 | 122.86 | 125.25 | 122.01 | 122.27 | - | -0.48% | 591,528 |
| Jul 8, 2025 | 122.85 | 123.30 | 120.80 | 122.86 | - | 0.38% | 222,923 |
| Jul 7, 2025 | 121.95 | 124.05 | 121.10 | 122.39 | - | 0.85% | 291,109 |
| Jul 4, 2025 | 122.62 | 123.45 | 120.50 | 121.36 | - | -1.16% | 308,012 |
| Jul 3, 2025 | 122.70 | 123.75 | 122.27 | 122.78 | - | -0.18% | 224,342 |
| Jul 2, 2025 | 124.39 | 124.89 | 121.59 | 123.00 | - | -0.76% | 305,894 |
| Jul 1, 2025 | 126.51 | 127.07 | 123.53 | 123.94 | - | -1.56% | 309,447 |
| Jun 30, 2025 | 123.78 | 126.80 | 123.75 | 125.91 | - | 2.22% | 315,521 |
| Jun 27, 2025 | 123.90 | 126.02 | 122.80 | 123.18 | - | -0.11% | 688,390 |
| Jun 26, 2025 | 125.45 | 126.29 | 122.70 | 123.31 | - | -1.29% | 443,172 |
| Jun 25, 2025 | 126.80 | 128.50 | 124.70 | 124.92 | - | -0.14% | 842,023 |
| Jun 24, 2025 | 126.80 | 128.60 | 124.51 | 125.09 | - | 0.64% | 330,367 |
| Jun 23, 2025 | 122.50 | 125.50 | 122.50 | 124.30 | - | -0.37% | 290,014 |
| Jun 20, 2025 | 122.89 | 125.89 | 121.51 | 124.76 | - | 1.52% | 287,782 |
| Jun 19, 2025 | 125.00 | 126.36 | 121.75 | 122.89 | - | -1.69% | 377,810 |
| Jun 18, 2025 | 126.40 | 127.79 | 124.51 | 125.00 | - | -0.85% | 455,891 |
| Jun 17, 2025 | 131.68 | 132.86 | 125.35 | 126.07 | - | -4.15% | 854,899 |
| Jun 16, 2025 | 135.37 | 136.91 | 131.00 | 131.53 | - | -2.74% | 556,147 |
| Jun 13, 2025 | 134.00 | 136.44 | 133.60 | 135.23 | - | -2.22% | 431,586 |
| Jun 12, 2025 | 142.80 | 143.35 | 137.55 | 138.30 | - | -2.82% | 430,248 |
| Jun 11, 2025 | 138.80 | 147.89 | 138.79 | 142.31 | - | 3.00% | 1,495,434 |
| Jun 10, 2025 | 142.49 | 143.65 | 135.89 | 138.17 | - | -2.66% | 843,531 |
| Jun 9, 2025 | 139.80 | 144.11 | 138.90 | 141.95 | - | 1.42% | 1,260,080 |
| Jun 6, 2025 | 143.00 | 143.99 | 139.40 | 139.96 | - | -1.29% | 709,886 |
| Jun 5, 2025 | 134.50 | 143.50 | 134.21 | 141.79 | - | 6.13% | 1,525,597 |
| Jun 4, 2025 | 132.50 | 135.00 | 130.82 | 133.60 | - | 0.78% | 263,054 |
| Jun 3, 2025 | 133.49 | 135.48 | 131.64 | 132.56 | - | -0.54% | 220,880 |
| Jun 2, 2025 | 133.61 | 136.72 | 132.20 | 133.28 | - | -0.52% | 278,999 |
| May 30, 2025 | 135.95 | 137.70 | 133.47 | 133.97 | - | -0.76% | 211,949 |
| May 29, 2025 | 137.00 | 138.37 | 134.26 | 135.00 | - | -1.00% | 308,456 |
| May 28, 2025 | 138.85 | 138.85 | 136.00 | 136.37 | - | -1.20% | 239,092 |
| May 27, 2025 | 139.99 | 140.87 | 137.10 | 138.03 | - | -1.24% | 314,573 |
| May 26, 2025 | 139.19 | 141.02 | 137.80 | 139.77 | - | 0.92% | 305,423 |