Advertisement
UNICOMMERCE ESOLUTIONS L (UNIECOM.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 184.32 | 187.00 | 182.50 | 184.65 | 184.65 | 1,122,532 |
| Nov 13, 2024 | 192.00 | 192.79 | 183.00 | 184.32 | 184.32 | 1,116,907 |
| Nov 12, 2024 | 198.95 | 200.95 | 192.23 | 193.44 | 193.44 | 1,051,497 |
| Nov 11, 2024 | 206.00 | 207.50 | 196.31 | 196.98 | 196.98 | 1,421,849 |
| Nov 08, 2024 | 204.99 | 209.39 | 201.03 | 204.89 | 204.89 | 1,077,047 |
| Nov 07, 2024 | 207.00 | 218.50 | 201.00 | 202.48 | 202.48 | 3,685,760 |
| Nov 06, 2024 | 200.40 | 207.40 | 199.12 | 204.93 | 204.93 | 898,216 |
| Nov 05, 2024 | 195.70 | 201.29 | 195.21 | 198.87 | 198.87 | 479,655 |
| Nov 04, 2024 | 202.90 | 203.19 | 193.87 | 196.66 | 196.66 | 624,418 |
| Nov 01, 2024 | 199.75 | 202.65 | 199.74 | 201.91 | 201.91 | 265,728 |
| Oct 31, 2024 | 199.61 | 200.26 | 196.70 | 197.94 | 197.94 | 508,017 |
| Oct 30, 2024 | 196.10 | 204.00 | 195.70 | 198.81 | 198.81 | 1,047,304 |
| Oct 29, 2024 | 206.95 | 214.90 | 192.40 | 195.86 | 195.86 | 2,454,786 |
| Oct 28, 2024 | 198.70 | 203.01 | 195.49 | 198.15 | 198.15 | 598,075 |
| Oct 25, 2024 | 198.32 | 198.50 | 192.00 | 195.21 | 195.21 | 535,060 |
| Oct 24, 2024 | 199.30 | 204.00 | 196.25 | 197.00 | 197.00 | 645,771 |
| Oct 23, 2024 | 197.01 | 201.50 | 192.60 | 197.59 | 197.59 | 730,960 |
| Oct 22, 2024 | 200.90 | 203.00 | 194.40 | 195.47 | 195.47 | 1,066,125 |
| Oct 21, 2024 | 210.90 | 211.91 | 200.00 | 201.53 | 201.53 | 565,915 |
| Oct 18, 2024 | 212.00 | 213.29 | 205.01 | 209.92 | 209.92 | 678,982 |
| Oct 17, 2024 | 219.90 | 220.84 | 212.00 | 212.67 | 212.67 | 451,727 |
| Oct 16, 2024 | 218.00 | 223.90 | 214.30 | 218.54 | 218.54 | 1,054,358 |
| Oct 15, 2024 | 215.80 | 218.23 | 211.11 | 216.88 | 216.88 | 837,460 |
| Oct 14, 2024 | 209.75 | 215.40 | 207.20 | 214.49 | 214.49 | 1,097,880 |
| Oct 11, 2024 | 210.50 | 211.33 | 205.55 | 207.70 | 207.70 | 421,814 |
| Oct 10, 2024 | 213.90 | 214.34 | 208.60 | 209.24 | 209.24 | 468,091 |
| Oct 09, 2024 | 208.90 | 215.27 | 208.06 | 212.91 | 212.91 | 1,135,940 |
| Oct 08, 2024 | 195.10 | 212.00 | 195.00 | 206.35 | 206.35 | 1,190,655 |
| Oct 07, 2024 | 208.54 | 209.95 | 194.00 | 196.22 | 196.22 | 1,447,313 |
| Oct 04, 2024 | 207.00 | 211.70 | 201.50 | 205.47 | 205.47 | 887,162 |
| Oct 03, 2024 | 209.00 | 212.39 | 206.00 | 206.79 | 206.79 | 713,366 |
| Oct 01, 2024 | 211.40 | 216.00 | 211.20 | 213.44 | 213.44 | 902,240 |
| Sep 30, 2024 | 213.50 | 215.56 | 210.21 | 210.99 | 210.99 | 560,765 |
| Sep 27, 2024 | 216.92 | 221.50 | 212.94 | 215.51 | 215.51 | 1,164,521 |
| Sep 26, 2024 | 213.00 | 221.90 | 212.41 | 216.92 | 216.92 | 1,418,504 |
| Sep 25, 2024 | 213.20 | 216.00 | 209.21 | 212.56 | 212.56 | 1,379,691 |
| Sep 24, 2024 | 219.99 | 220.00 | 212.00 | 213.06 | 213.06 | 971,343 |
| Sep 23, 2024 | 226.80 | 228.00 | 218.12 | 219.10 | 219.10 | 1,293,739 |
| Sep 20, 2024 | 216.99 | 228.75 | 215.69 | 225.18 | 225.18 | 2,322,059 |
| Sep 19, 2024 | 224.65 | 228.84 | 210.89 | 214.28 | 214.28 | 2,103,320 |
| Sep 18, 2024 | 231.77 | 234.67 | 220.50 | 222.39 | 222.39 | 2,045,595 |
| Sep 17, 2024 | 242.55 | 243.00 | 228.60 | 230.37 | 230.37 | 2,142,288 |
| Sep 16, 2024 | 242.65 | 246.75 | 234.24 | 242.47 | 242.47 | 3,152,409 |
| Sep 13, 2024 | 225.01 | 250.65 | 223.45 | 241.36 | 241.36 | 12,317,147 |
| Sep 12, 2024 | 229.15 | 229.15 | 221.01 | 224.49 | 224.49 | 1,295,073 |
| Sep 11, 2024 | 226.75 | 231.80 | 220.49 | 226.78 | 226.78 | 2,822,403 |
| Sep 10, 2024 | 219.59 | 233.45 | 217.00 | 224.89 | 224.89 | 7,080,033 |
| Sep 09, 2024 | 197.65 | 220.59 | 190.73 | 216.65 | 216.65 | 8,814,427 |
| Sep 06, 2024 | 203.95 | 204.89 | 194.81 | 197.25 | 197.25 | 1,626,821 |
| Sep 05, 2024 | 207.00 | 208.79 | 202.40 | 203.21 | 203.21 | 1,357,165 |
| Sep 04, 2024 | 200.05 | 209.40 | 199.52 | 204.22 | 204.22 | 3,067,200 |
| Sep 03, 2024 | 210.90 | 212.86 | 203.25 | 204.02 | 204.02 | 2,158,589 |
| Sep 02, 2024 | 222.50 | 225.90 | 211.00 | 211.62 | 211.62 | 4,307,243 |
| Aug 30, 2024 | 209.00 | 232.25 | 204.61 | 219.28 | 219.28 | 9,958,731 |
| Aug 29, 2024 | 212.00 | 214.28 | 205.40 | 206.32 | 206.32 | 2,096,468 |
| Aug 28, 2024 | 219.50 | 219.66 | 211.00 | 211.60 | 211.60 | 3,423,808 |
| Aug 27, 2024 | 215.00 | 223.80 | 215.00 | 217.19 | 217.19 | 3,114,861 |
| Aug 26, 2024 | 226.99 | 227.59 | 213.00 | 213.92 | 213.92 | 3,325,224 |
| Aug 23, 2024 | 226.40 | 234.30 | 221.41 | 226.03 | 226.03 | 3,797,794 |
| Aug 22, 2024 | 231.00 | 231.40 | 218.51 | 221.65 | 221.65 | 3,141,242 |
| Aug 21, 2024 | 241.80 | 241.80 | 225.50 | 227.99 | 227.99 | 5,451,518 |
| Aug 20, 2024 | 240.00 | 263.99 | 231.11 | 238.41 | 238.41 | 27,871,404 |
| Aug 19, 2024 | 187.10 | 227.52 | 187.10 | 227.52 | 227.52 | 14,174,307 |
| Aug 16, 2024 | 198.00 | 201.00 | 188.50 | 189.60 | 189.60 | 3,143,956 |
| Aug 14, 2024 | 215.00 | 216.80 | 195.00 | 196.23 | 196.23 | 5,723,075 |
| Aug 13, 2024 | 235.00 | 255.99 | 206.00 | 210.08 | 210.08 | 36,861,026 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.