Unicommerce eSolutions Limited (NSE:UNIECOM)
India · Delayed Price · Currency is INR 130.59
-2.21 (-1.66%)
At close: Aug 29, 2025
Unicommerce eSolutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 132.99 | 134.48 | 130.15 | 132.00 | - | -0.60% | 262,165 |
| Aug 28, 2025 | 135.84 | 136.75 | 132.51 | 132.80 | - | -1.31% | 271,749 |
| Aug 26, 2025 | 138.48 | 138.48 | 134.00 | 134.56 | - | -2.33% | 231,317 |
| Aug 25, 2025 | 140.99 | 142.98 | 137.00 | 137.77 | - | -2.18% | 318,685 |
| Aug 22, 2025 | 142.94 | 144.32 | 140.37 | 140.84 | - | -1.27% | 337,617 |
| Aug 21, 2025 | 145.44 | 148.23 | 142.10 | 142.65 | - | -1.07% | 1,106,416 |
| Aug 20, 2025 | 141.70 | 145.14 | 139.03 | 144.20 | - | 2.58% | 1,363,770 |
| Aug 19, 2025 | 135.00 | 144.50 | 133.51 | 140.58 | - | 4.33% | 2,510,035 |
| Aug 18, 2025 | 129.00 | 135.81 | 128.00 | 134.74 | - | 7.10% | 1,770,540 |
| Aug 14, 2025 | 128.00 | 129.00 | 124.35 | 125.81 | - | -2.96% | 236,936 |
| Aug 13, 2025 | 130.70 | 132.00 | 126.02 | 129.65 | - | 3.09% | 1,533,300 |
| Aug 12, 2025 | 122.99 | 127.00 | 122.61 | 125.76 | - | 2.57% | 301,344 |
| Aug 11, 2025 | 117.10 | 125.49 | 116.50 | 122.61 | - | 4.60% | 571,926 |
| Aug 8, 2025 | 118.99 | 118.99 | 115.90 | 117.22 | - | -0.58% | 116,487 |
| Aug 7, 2025 | 115.35 | 118.99 | 113.76 | 117.90 | - | 1.85% | 169,308 |
| Aug 6, 2025 | 118.50 | 119.30 | 115.13 | 115.76 | - | -2.65% | 166,197 |
| Aug 5, 2025 | 117.61 | 119.63 | 117.16 | 118.91 | - | 1.11% | 147,448 |
| Aug 4, 2025 | 119.50 | 119.87 | 116.90 | 117.61 | - | -1.10% | 220,667 |
| 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 |