Unicommerce eSolutions Limited (NSE:UNIECOM)
India · Delayed Price · Currency is INR 86.50
-1.40 (-1.59%)
Aug 19, 2026, 3:29 PM IST
Unicommerce eSolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 88.84 | 90.00 | 86.25 | 86.83 | 86.83 | -1.22% | 352,670 |
| Aug 18, 2026 | 84.94 | 89.18 | 84.10 | 87.90 | 87.90 | 3.47% | 504,725 |
| Aug 17, 2026 | 84.50 | 85.39 | 84.01 | 84.95 | 84.95 | -1.28% | 296,032 |
| Aug 14, 2026 | 88.31 | 89.40 | 84.67 | 86.05 | 86.05 | -5.81% | 884,372 |
| Aug 13, 2026 | 92.33 | 94.33 | 89.19 | 91.36 | 91.36 | -0.78% | 1,122,005 |
| Aug 12, 2026 | 84.62 | 93.40 | 83.60 | 92.08 | 92.08 | 9.36% | 3,575,930 |
| Aug 11, 2026 | 84.82 | 85.00 | 83.96 | 84.20 | 84.20 | -0.23% | 145,211 |
| Aug 10, 2026 | 84.24 | 85.82 | 83.93 | 84.39 | 84.39 | 0.17% | 169,045 |
| Aug 7, 2026 | 84.10 | 85.25 | 84.10 | 84.25 | 84.25 | -0.82% | 138,057 |
| Aug 6, 2026 | 86.08 | 86.08 | 84.65 | 84.95 | 84.95 | -0.27% | 124,710 |
| Aug 5, 2026 | 86.95 | 86.95 | 84.50 | 85.18 | 85.18 | -1.09% | 159,272 |
| Aug 4, 2026 | 86.80 | 86.81 | 85.50 | 86.12 | 86.12 | -0.10% | 197,116 |
| Aug 3, 2026 | 85.02 | 86.76 | 85.02 | 86.21 | 86.21 | 1.77% | 261,395 |
| Jul 31, 2026 | 84.59 | 85.08 | 84.25 | 84.71 | 84.71 | -0.09% | 90,525 |
| Jul 30, 2026 | 85.00 | 85.40 | 84.50 | 84.79 | 84.79 | -0.25% | 144,981 |
| Jul 29, 2026 | 85.10 | 85.94 | 84.00 | 85.00 | 85.00 | -0.07% | 178,580 |
| Jul 28, 2026 | 86.80 | 87.00 | 84.70 | 85.06 | 85.06 | -0.78% | 95,510 |
| Jul 27, 2026 | 84.40 | 85.95 | 84.15 | 85.73 | 85.73 | 1.60% | 296,292 |
| Jul 24, 2026 | 84.20 | 84.50 | 83.10 | 84.38 | 84.38 | -0.09% | 183,251 |
| Jul 23, 2026 | 84.50 | 85.64 | 84.15 | 84.46 | 84.46 | -0.71% | 157,767 |
| Jul 22, 2026 | 86.07 | 87.23 | 84.30 | 85.06 | 85.06 | -1.17% | 257,000 |
| Jul 21, 2026 | 85.61 | 86.84 | 85.51 | 86.07 | 86.07 | -0.21% | 121,547 |
| Jul 20, 2026 | 85.59 | 86.74 | 85.25 | 86.25 | 86.25 | -0.62% | 115,636 |
| Jul 17, 2026 | 85.93 | 87.00 | 85.01 | 86.79 | 86.79 | 1.00% | 263,560 |
| Jul 16, 2026 | 86.99 | 87.00 | 85.50 | 85.93 | 85.93 | -0.01% | 145,944 |
| Jul 15, 2026 | 87.00 | 87.29 | 85.60 | 85.94 | 85.94 | -0.29% | 237,003 |
| Jul 14, 2026 | 88.79 | 88.79 | 85.61 | 86.19 | 86.19 | -2.23% | 370,810 |
| Jul 13, 2026 | 88.00 | 90.04 | 87.78 | 88.16 | 88.16 | -0.49% | 500,309 |
| Jul 10, 2026 | 87.70 | 89.24 | 87.70 | 88.59 | 88.59 | 1.13% | 181,582 |
| Jul 9, 2026 | 86.40 | 89.25 | 86.40 | 87.60 | 87.60 | 0.59% | 349,285 |
| Jul 8, 2026 | 88.00 | 90.20 | 86.71 | 87.09 | 87.09 | -1.05% | 424,366 |
| Jul 7, 2026 | 90.89 | 90.89 | 86.29 | 88.01 | 88.01 | -2.31% | 627,689 |
| Jul 6, 2026 | 91.92 | 91.92 | 89.50 | 90.09 | 90.09 | -1.03% | 552,138 |
| Jul 3, 2026 | 86.65 | 92.45 | 86.65 | 91.03 | 91.03 | 5.25% | 6,152,809 |
| Jul 2, 2026 | 87.50 | 88.90 | 86.37 | 86.49 | 86.49 | -0.95% | 503,341 |
| Jul 1, 2026 | 88.45 | 89.50 | 86.81 | 87.32 | 87.32 | -0.34% | 331,420 |
| Jun 30, 2026 | 88.45 | 89.24 | 87.10 | 87.62 | 87.62 | 0.19% | 367,613 |
| Jun 29, 2026 | 90.08 | 90.08 | 87.21 | 87.45 | 87.45 | -2.27% | 218,738 |
| Jun 25, 2026 | 91.20 | 92.80 | 88.13 | 89.48 | 89.48 | -0.83% | 513,520 |
| Jun 24, 2026 | 88.01 | 95.00 | 87.21 | 90.23 | 90.23 | 2.06% | 2,176,053 |
| Jun 23, 2026 | 89.34 | 90.90 | 88.01 | 88.41 | 88.41 | -1.04% | 216,001 |
| Jun 22, 2026 | 90.44 | 90.79 | 88.40 | 89.34 | 89.34 | -0.39% | 355,690 |
| Jun 19, 2026 | 90.00 | 90.00 | 88.60 | 89.69 | 89.69 | -0.51% | 320,219 |
| Jun 18, 2026 | 89.92 | 93.00 | 88.10 | 90.15 | 90.15 | 0.26% | 781,304 |
| Jun 17, 2026 | 89.64 | 92.30 | 89.05 | 89.92 | 89.92 | 0.77% | 353,050 |
| Jun 16, 2026 | 91.62 | 92.64 | 88.51 | 89.23 | 89.23 | -2.61% | 464,381 |
| Jun 15, 2026 | 90.70 | 93.69 | 90.70 | 91.62 | 91.62 | 1.61% | 1,042,661 |
| Jun 12, 2026 | 91.65 | 94.48 | 89.10 | 90.17 | 90.17 | -0.73% | 4,816,515 |
| Jun 11, 2026 | 84.88 | 98.35 | 83.10 | 90.83 | 90.83 | 7.28% | 38,212,040 |
| Jun 10, 2026 | 85.00 | 86.39 | 84.01 | 84.67 | 84.67 | -0.85% | 262,430 |