Unicommerce eSolutions Limited (NSE:UNIECOM)
India · Delayed Price · Currency is INR 144.94
+2.72 (1.91%)
Last updated: Oct 1, 2025, 12:37 PM IST
Unicommerce eSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 143.65 | 145.72 | 141.90 | 145.72 | - | 2.03% | 172,585 |
| Sep 30, 2025 | 142.40 | 145.52 | 140.72 | 142.82 | 142.82 | 0.93% | 408,803 |
| Sep 29, 2025 | 140.40 | 143.80 | 139.00 | 141.50 | 141.50 | 1.63% | 469,691 |
| Sep 26, 2025 | 143.41 | 145.00 | 138.00 | 139.23 | 139.23 | -2.91% | 317,909 |
| Sep 25, 2025 | 147.15 | 148.25 | 143.00 | 143.41 | 143.41 | -2.54% | 245,359 |
| Sep 24, 2025 | 144.19 | 148.90 | 142.05 | 147.15 | 147.15 | 2.11% | 448,438 |
| Sep 23, 2025 | 149.50 | 149.88 | 143.10 | 144.11 | 144.11 | -3.77% | 418,743 |
| Sep 22, 2025 | 142.00 | 152.98 | 141.50 | 149.76 | 149.76 | 5.65% | 1,645,163 |
| Sep 19, 2025 | 145.80 | 146.24 | 141.46 | 141.75 | 141.75 | -3.09% | 295,553 |
| Sep 18, 2025 | 144.40 | 147.00 | 143.69 | 146.27 | 146.27 | 2.00% | 217,061 |
| Sep 17, 2025 | 144.81 | 148.80 | 142.65 | 143.40 | 143.40 | -0.99% | 248,540 |
| Sep 16, 2025 | 144.23 | 145.91 | 142.50 | 144.83 | 144.83 | 0.91% | 210,455 |
| Sep 15, 2025 | 142.10 | 144.68 | 142.10 | 143.52 | 143.52 | 1.00% | 165,028 |
| Sep 12, 2025 | 145.00 | 146.28 | 140.40 | 142.10 | 142.10 | -2.03% | 379,854 |
| Sep 11, 2025 | 151.00 | 152.99 | 144.17 | 145.04 | 145.04 | -3.50% | 447,209 |
| Sep 10, 2025 | 150.03 | 153.00 | 149.00 | 150.30 | 150.30 | 0.08% | 376,638 |
| Sep 9, 2025 | 148.10 | 153.79 | 147.16 | 150.18 | 150.18 | 1.06% | 614,580 |
| Sep 8, 2025 | 150.90 | 153.00 | 147.25 | 148.61 | 148.61 | -0.29% | 364,447 |
| Sep 5, 2025 | 153.25 | 154.28 | 147.75 | 149.04 | 149.04 | -1.78% | 526,966 |
| Sep 4, 2025 | 150.90 | 155.80 | 150.00 | 151.74 | 151.74 | 1.31% | 1,274,122 |
| Sep 3, 2025 | 150.00 | 151.49 | 147.20 | 149.78 | 149.78 | 0.46% | 897,889 |
| Sep 2, 2025 | 143.10 | 150.00 | 142.98 | 149.09 | 149.09 | 6.91% | 1,689,414 |
| Sep 1, 2025 | 132.00 | 140.16 | 132.00 | 139.46 | 139.46 | 6.79% | 767,721 |
| Aug 29, 2025 | 132.99 | 134.48 | 130.15 | 130.59 | 130.59 | -1.66% | 214,948 |
| Aug 28, 2025 | 135.80 | 136.80 | 132.51 | 132.80 | 132.80 | -1.31% | 233,386 |
| Aug 26, 2025 | 138.48 | 138.48 | 134.00 | 134.56 | 134.56 | -2.33% | 231,317 |
| Aug 25, 2025 | 140.99 | 142.98 | 137.00 | 137.77 | 137.77 | -2.18% | 318,685 |
| Aug 22, 2025 | 142.94 | 144.32 | 140.37 | 140.84 | 140.84 | -1.27% | 337,617 |
| Aug 21, 2025 | 145.44 | 148.23 | 142.10 | 142.65 | 142.65 | -1.07% | 1,106,416 |
| Aug 20, 2025 | 141.70 | 145.14 | 139.03 | 144.20 | 144.20 | 2.58% | 1,363,770 |
| Aug 19, 2025 | 135.00 | 144.50 | 133.51 | 140.58 | 140.58 | 4.33% | 2,510,035 |
| Aug 18, 2025 | 129.00 | 135.81 | 128.00 | 134.74 | 134.74 | 7.10% | 1,770,540 |
| Aug 14, 2025 | 128.00 | 129.00 | 124.35 | 125.81 | 125.81 | -2.96% | 236,936 |
| Aug 13, 2025 | 130.70 | 132.00 | 126.02 | 129.65 | 129.65 | 3.09% | 1,533,300 |
| Aug 12, 2025 | 122.99 | 127.00 | 122.61 | 125.76 | 125.76 | 2.57% | 301,344 |
| Aug 11, 2025 | 117.10 | 125.49 | 116.50 | 122.61 | 122.61 | 4.60% | 571,926 |
| Aug 8, 2025 | 118.99 | 118.99 | 115.90 | 117.22 | 117.22 | -0.58% | 116,487 |
| Aug 7, 2025 | 115.35 | 118.99 | 113.76 | 117.90 | 117.90 | 1.85% | 169,308 |
| Aug 6, 2025 | 118.50 | 119.30 | 115.13 | 115.76 | 115.76 | -2.65% | 166,197 |
| Aug 5, 2025 | 117.61 | 119.63 | 117.16 | 118.91 | 118.91 | 1.11% | 147,448 |
| Aug 4, 2025 | 119.50 | 119.87 | 116.90 | 117.61 | 117.61 | -1.10% | 220,667 |
| Aug 1, 2025 | 119.00 | 120.99 | 118.00 | 118.92 | 118.92 | -0.68% | 145,362 |
| Jul 31, 2025 | 119.60 | 121.95 | 118.00 | 119.74 | 119.74 | -2.31% | 293,681 |
| Jul 30, 2025 | 122.98 | 123.33 | 121.33 | 122.57 | 122.57 | 0.26% | 180,262 |
| Jul 29, 2025 | 123.99 | 123.99 | 121.71 | 122.25 | 122.25 | - | 174,196 |
| Jul 28, 2025 | 123.50 | 124.69 | 122.00 | 122.25 | 122.25 | -0.54% | 176,376 |
| Jul 25, 2025 | 125.00 | 126.89 | 122.50 | 122.91 | 122.91 | -1.17% | 314,965 |
| Jul 24, 2025 | 125.97 | 126.45 | 123.80 | 124.37 | 124.37 | -0.76% | 192,265 |
| Jul 23, 2025 | 128.34 | 129.10 | 124.91 | 125.32 | 125.32 | -1.93% | 313,077 |
| Jul 22, 2025 | 128.00 | 129.80 | 126.91 | 127.78 | 127.78 | 0.30% | 229,555 |