Unicommerce eSolutions Limited (NSE:UNIECOM)
India · Delayed Price · Currency is INR 83.90
+1.45 (1.76%)
Sep 30, 2026, 3:29 PM IST
Unicommerce eSolutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 82.89 | 84.50 | 82.25 | 83.90 | 83.90 | 1.76% | 194,948 |
| Sep 29, 2026 | 82.81 | 83.16 | 81.01 | 82.45 | 82.45 | 0.33% | 161,740 |
| Sep 28, 2026 | 84.50 | 84.50 | 81.99 | 82.18 | 82.18 | -1.91% | 159,709 |
| Sep 25, 2026 | 83.35 | 86.99 | 81.76 | 83.78 | 83.78 | 1.23% | 514,134 |
| Sep 24, 2026 | 83.00 | 83.80 | 82.30 | 82.76 | 82.76 | -0.60% | 191,326 |
| Sep 23, 2026 | 85.24 | 86.30 | 82.97 | 83.26 | 83.26 | -3.54% | 516,602 |
| Sep 22, 2026 | 81.55 | 90.50 | 80.96 | 86.32 | 86.32 | 6.42% | 13,825,610 |
| Sep 21, 2026 | 82.51 | 83.49 | 80.32 | 81.11 | 81.11 | -2.52% | 388,179 |
| Sep 18, 2026 | 85.00 | 85.00 | 82.50 | 83.21 | 83.21 | -1.47% | 166,409 |
| Sep 17, 2026 | 80.10 | 85.70 | 80.10 | 84.45 | 84.45 | 4.34% | 416,528 |
| Sep 16, 2026 | 81.10 | 82.00 | 79.65 | 80.94 | 80.94 | -1.53% | 181,226 |
| Sep 15, 2026 | 84.00 | 84.84 | 81.75 | 82.20 | 82.20 | -1.36% | 152,701 |
| Sep 11, 2026 | 84.77 | 84.80 | 82.69 | 83.33 | 83.33 | -1.70% | 208,793 |
| Sep 10, 2026 | 85.21 | 86.00 | 84.35 | 84.77 | 84.77 | -0.85% | 121,873 |
| Sep 9, 2026 | 83.76 | 86.08 | 82.55 | 85.50 | 85.50 | 1.63% | 308,642 |
| Sep 8, 2026 | 85.36 | 85.70 | 83.26 | 84.13 | 84.13 | -1.44% | 324,519 |
| Sep 7, 2026 | 88.38 | 88.38 | 85.00 | 85.36 | 85.36 | -2.58% | 288,190 |
| Sep 4, 2026 | 86.85 | 88.00 | 84.10 | 87.62 | 87.62 | 1.97% | 273,184 |
| Sep 3, 2026 | 85.95 | 87.38 | 85.70 | 85.93 | 85.93 | 0.12% | 118,111 |
| Sep 2, 2026 | 87.30 | 88.22 | 85.10 | 85.83 | 85.83 | -2.14% | 213,694 |
| Sep 1, 2026 | 89.37 | 89.94 | 87.24 | 87.71 | 87.71 | -1.85% | 273,681 |
| Aug 31, 2026 | 87.15 | 91.50 | 85.43 | 89.36 | 89.36 | 2.50% | 845,771 |
| Aug 28, 2026 | 84.10 | 89.00 | 83.91 | 87.18 | 87.18 | 3.79% | 307,248 |
| Aug 27, 2026 | 85.45 | 85.80 | 83.80 | 84.00 | 84.00 | -1.64% | 147,802 |
| Aug 26, 2026 | 85.11 | 86.00 | 84.90 | 85.40 | 85.40 | 0.25% | 161,176 |
| Aug 25, 2026 | 85.93 | 86.71 | 84.90 | 85.19 | 85.19 | -0.98% | 185,990 |
| Aug 24, 2026 | 87.50 | 88.95 | 85.13 | 86.03 | 86.03 | -1.65% | 198,518 |
| Aug 21, 2026 | 88.20 | 90.00 | 86.42 | 87.47 | 87.47 | -1.32% | 176,455 |
| Aug 20, 2026 | 86.83 | 90.49 | 86.83 | 88.64 | 88.64 | 2.08% | 652,776 |
| 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 |