Skip to main content
Unicommerce eSolutions Limited (NSE:UNIECOM)
India flag India · Delayed Price · Currency is INR
93.43
-5.03 (-5.11%)
Apr 29, 2026, 3:29 PM IST

Unicommerce eSolutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026100.96103.8698.1098.4698.46-9.25%1,975,937
Apr 27, 2026104.58109.24104.00108.49108.495.74%701,198
Apr 24, 2026103.05104.10100.16102.60102.600.14%358,733
Apr 23, 2026101.00105.31100.14102.46102.46-0.56%260,017
Apr 22, 2026102.10103.95101.49103.04103.040.13%339,447
Apr 21, 2026100.99108.19100.01102.91102.913.75%1,169,264
Apr 20, 2026101.99102.1498.9899.1999.19-2.54%416,097
Apr 17, 2026102.51103.38100.72101.78101.78-0.27%285,769
Apr 16, 202699.95104.0099.50102.06102.064.09%609,549
Apr 15, 202693.5099.7093.0098.0598.056.97%852,649
Apr 13, 202690.9992.6087.6691.6691.66-0.49%399,334
Apr 10, 202692.8594.0091.6292.1192.11-0.29%487,207
Apr 9, 202693.4094.3091.6492.3892.38-1.09%275,736
Apr 8, 202692.0096.5091.9093.4093.403.49%768,793
Apr 7, 202689.6591.4887.5590.2590.250.67%295,238
Apr 6, 202688.7590.3686.1089.6589.651.61%388,872
Apr 2, 202684.0089.4881.8188.2388.233.06%469,409
Apr 1, 202684.9286.9782.2585.6185.618.26%554,360
Mar 30, 202682.0083.9678.5179.0879.08-6.01%863,161
Mar 27, 202688.6189.0984.0084.1484.14-6.02%826,951
Mar 25, 202688.6492.6988.6489.5389.530.71%584,488
Mar 24, 202691.9891.9886.8088.9088.901.07%566,565
Mar 23, 202689.0090.6186.4987.9687.96-4.02%551,265
Mar 20, 202692.4092.6290.2091.6491.640.87%436,178
Mar 19, 202693.0095.0490.0090.8590.85-4.70%668,078
Mar 18, 202693.4897.5093.4895.3395.332.24%411,883
Mar 17, 202693.2594.0192.2193.2493.24-0.20%240,735
Mar 16, 202694.0195.2091.7093.4393.43-2.32%448,196
Mar 13, 202699.2599.2595.0095.6595.65-3.71%406,661
Mar 12, 202697.00100.3996.1699.3499.340.41%327,513
Mar 11, 2026100.30102.5998.1098.9398.93-1.32%395,486
Mar 10, 202696.99101.9996.31100.25100.254.55%518,164
Mar 9, 202695.8098.0094.0595.8995.89-3.82%572,441
Mar 6, 202699.96102.5099.3999.7099.70-0.66%274,983
Mar 5, 2026100.00105.9998.60100.36100.36-0.01%531,679
Mar 4, 2026102.95102.9598.83100.37100.37-3.44%599,949
Mar 2, 2026101.50105.90101.50103.95103.95-3.54%456,810
Feb 27, 2026109.01110.95106.82107.76107.76-1.98%402,717
Feb 26, 2026108.10112.00107.49109.94109.942.61%853,391
Feb 25, 2026108.51110.46105.73107.14107.14-0.62%711,613
Feb 24, 2026114.49114.49107.06107.81107.81-4.05%766,792
Feb 23, 2026114.00116.40111.46112.36112.36-0.47%922,565
Feb 20, 2026112.42116.94111.22112.89112.89-0.30%2,579,712
Feb 19, 2026117.50119.00111.20113.23113.23-2.89%4,657,955
Feb 18, 2026126.00132.40114.35116.60116.60-1.70%36,373,360
Feb 17, 202699.64118.6298.93118.62118.6220.00%9,429,333
Feb 16, 2026104.09106.0097.8398.8598.85-2.09%909,004
Feb 13, 202699.00102.9995.40100.96100.961.35%605,824
Feb 12, 2026102.25104.1498.6099.6299.62-3.21%403,713
Feb 11, 2026103.87104.39101.70102.92102.92-0.29%134,608
Feb 10, 2026101.30104.90101.30103.22103.222.05%365,460
Feb 9, 2026102.00103.6099.40101.15101.15-0.34%553,691
Feb 6, 2026102.99103.84100.90101.50101.50-1.41%164,007
Feb 5, 2026104.81105.80102.11102.95102.95-0.80%143,984
Feb 4, 2026103.99104.27103.15103.78103.78-0.13%123,167
Feb 3, 2026108.00109.50103.50103.91103.910.03%447,641
Feb 2, 2026102.23104.30100.62103.88103.881.61%212,137
Feb 1, 2026103.50104.64100.50102.23102.23-1.66%145,240
Jan 30, 2026103.17104.66102.00103.96103.960.72%234,213
Jan 29, 2026107.80107.94102.10103.22103.22-3.78%253,273
Jan 28, 2026108.44109.52106.91107.27107.27-1.08%165,886
Jan 27, 2026106.99109.19106.03108.44108.441.38%215,792
Jan 23, 2026108.95108.95106.10106.96106.960.02%120,257
Jan 22, 2026108.90110.40106.10106.94106.94-1.16%186,411
Jan 21, 2026109.95110.62106.30108.20108.20-1.40%255,910
Jan 20, 2026109.13116.99107.00109.74109.740.55%521,767
Jan 19, 2026112.00112.68108.15109.14109.14-2.65%181,239
Jan 16, 2026113.65114.94111.25112.11112.11-1.37%200,882
Jan 14, 2026114.99115.01112.71113.67113.67-1.12%201,329
Jan 13, 2026115.64116.10114.21114.96114.960.21%184,656
Jan 12, 2026117.50117.84112.98114.72114.72-2.25%257,334
Jan 9, 2026115.26117.90114.57117.36117.360.49%177,499
Jan 8, 2026121.50121.91116.42116.79116.79-3.75%189,764
Jan 7, 2026115.95121.90115.95121.34121.344.65%694,546
Jan 6, 2026117.99118.00115.50115.95115.95-1.03%138,006
Jan 5, 2026121.05121.82116.51117.16117.16-3.21%141,824
Jan 2, 2026120.15122.20118.69121.05121.051.75%159,259
Jan 1, 2026120.10120.80118.43118.97118.97-0.73%95,948
Dec 31, 2025117.58120.69116.52119.85119.852.27%305,955
Dec 30, 2025114.05117.85113.30117.19117.192.75%174,491
Dec 29, 2025115.01115.74112.20114.05114.05-0.82%220,682
Dec 26, 2025117.20117.21114.30114.99114.99-1.48%154,391
Dec 24, 2025117.99117.99116.50116.72116.72-0.66%108,659
Dec 23, 2025118.00118.50116.50117.50117.500.12%150,626
Dec 22, 2025117.99119.40116.50117.36117.360.87%274,906
Dec 19, 2025116.10117.29115.25116.35116.350.66%110,232
Dec 18, 2025117.80117.80114.99115.59115.59-1.15%114,890
Dec 17, 2025117.50118.75116.10116.94116.94-0.48%146,448
Dec 16, 2025117.50118.50117.01117.50117.50-0.56%85,479
Dec 15, 2025119.27120.09117.70118.16118.16-0.93%101,361
Dec 12, 2025119.49119.51118.26119.27119.270.72%151,637
Dec 11, 2025118.20119.25115.60118.42118.42-0.13%223,699
Dec 10, 2025118.99120.90117.30118.58118.580.54%350,891
Dec 9, 2025116.35118.70114.12117.94117.94-0.14%230,217
Dec 8, 2025119.00121.20115.70118.11118.11-1.17%217,382
Dec 5, 2025123.35123.99118.91119.51119.51-3.11%271,136
Dec 4, 2025123.99126.94123.04123.35123.35-0.30%117,921
Dec 3, 2025126.89126.89123.00123.72123.72-1.84%176,544
Dec 2, 2025128.01128.98125.40126.04126.04-1.97%143,626
Dec 1, 2025128.99132.68127.80128.57128.570.58%580,859