Unicommerce eSolutions Limited UNIECOM

NSE · India · Technology Services

INR 82.97-0.93 (-1.11%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 83.90	+1.76%	INR 82.89	INR 84.50	INR 82.25	194.95K
2026-09-29	INR 82.45	+0.33%	INR 82.81	INR 83.16	INR 81.01	161.74K
2026-09-28	INR 82.18	-1.91%	INR 84.50	INR 84.50	INR 81.99	159.71K
2026-09-25	INR 83.78	+1.23%	INR 83.35	INR 86.99	INR 81.76	514.13K
2026-09-24	INR 82.76	-0.60%	INR 83.00	INR 83.80	INR 82.30	191.33K
2026-09-23	INR 83.26	-3.54%	INR 85.24	INR 86.30	INR 82.97	516.60K
2026-09-22	INR 86.32	+6.42%	INR 81.55	INR 90.50	INR 80.96	13.83M
2026-09-21	INR 81.11	-2.52%	INR 82.51	INR 83.49	INR 80.32	388.18K
2026-09-18	INR 83.21	-1.47%	INR 85.00	INR 85.00	INR 82.50	166.41K
2026-09-17	INR 84.45	+4.34%	INR 80.10	INR 85.70	INR 80.10	416.53K
2026-09-16	INR 80.94	-1.53%	INR 81.10	INR 82.00	INR 79.65	181.23K
2026-09-15	INR 82.20	-1.36%	INR 84.00	INR 84.84	INR 81.75	152.70K
2026-09-14	INR 83.33	0.00%	INR 83.33	INR 83.33	INR 83.33	0
2026-09-11	INR 83.33	-1.70%	INR 84.77	INR 84.80	INR 82.69	208.79K
2026-09-10	INR 84.77	-0.85%	INR 85.21	INR 86.00	INR 84.35	121.87K
2026-09-09	INR 85.50	+1.63%	INR 83.76	INR 86.08	INR 82.55	308.64K
2026-09-08	INR 84.13	-1.44%	INR 85.36	INR 85.70	INR 83.26	324.52K
2026-09-07	INR 85.36	-2.58%	INR 88.38	INR 88.38	INR 85.00	288.19K
2026-09-04	INR 87.62	+1.97%	INR 86.85	INR 88.00	INR 84.10	273.18K
2026-09-03	INR 85.93	+0.12%	INR 85.95	INR 87.38	INR 85.70	118.11K
2026-09-02	INR 85.83	-2.14%	INR 87.30	INR 88.22	INR 85.10	213.69K
2026-09-01	INR 87.71	-1.85%	INR 89.37	INR 89.94	INR 87.24	273.68K
2026-08-31	INR 89.36	+2.50%	INR 87.15	INR 91.50	INR 85.43	845.77K
2026-08-28	INR 87.18	+3.79%	INR 84.10	INR 89.00	INR 83.91	307.25K
2026-08-27	INR 84.00	-1.64%	INR 85.45	INR 85.80	INR 83.80	147.80K
2026-08-26	INR 85.40	+0.25%	INR 85.11	INR 86.00	INR 84.90	161.18K
2026-08-25	INR 85.19	-0.98%	INR 85.93	INR 86.71	INR 84.90	185.99K
2026-08-24	INR 86.03	-1.65%	INR 87.50	INR 88.95	INR 85.13	198.52K
2026-08-21	INR 87.47	-1.32%	INR 88.20	INR 90.00	INR 86.42	176.46K
2026-08-20	INR 88.64	+2.08%	INR 86.83	INR 90.49	INR 86.83	652.78K
2026-08-19	INR 86.83	-1.22%	INR 88.84	INR 90.00	INR 86.25	352.67K
2026-08-18	INR 87.90	+3.47%	INR 84.94	INR 89.18	INR 84.10	504.73K
2026-08-17	INR 84.95	-1.28%	INR 84.50	INR 85.39	INR 84.01	296.03K
2026-08-14	INR 86.05	-5.81%	INR 88.31	INR 89.40	INR 84.67	884.37K
2026-08-13	INR 91.36	-0.78%	INR 92.33	INR 94.33	INR 89.19	1.12M
2026-08-12	INR 92.08	+9.36%	INR 84.62	INR 93.40	INR 83.60	3.58M
2026-08-11	INR 84.20	-0.23%	INR 84.82	INR 85.00	INR 83.96	145.21K
2026-08-10	INR 84.39	+0.17%	INR 84.24	INR 85.82	INR 83.93	169.05K
2026-08-07	INR 84.25	-0.82%	INR 84.10	INR 85.25	INR 84.10	138.06K
2026-08-06	INR 84.95	-0.27%	INR 86.08	INR 86.08	INR 84.65	124.71K
2026-08-05	INR 85.18	-1.09%	INR 86.95	INR 86.95	INR 84.50	159.27K
2026-08-04	INR 86.12	-0.10%	INR 86.80	INR 86.81	INR 85.50	197.12K
2026-08-03	INR 86.21	+1.77%	INR 85.02	INR 86.76	INR 85.02	261.40K
2026-07-31	INR 84.71	-0.09%	INR 84.59	INR 85.08	INR 84.25	90.53K
2026-07-30	INR 84.79	-0.25%	INR 85.00	INR 85.40	INR 84.50	144.98K
2026-07-29	INR 85.00	-0.07%	INR 85.10	INR 85.94	INR 84.00	178.58K
2026-07-28	INR 85.06	-0.78%	INR 86.80	INR 87.00	INR 84.70	95.51K
2026-07-27	INR 85.73	+1.60%	INR 84.40	INR 85.95	INR 84.15	296.29K
2026-07-24	INR 84.38	-0.09%	INR 84.20	INR 84.50	INR 83.10	183.25K
2026-07-23	INR 84.46	-0.71%	INR 84.50	INR 85.64	INR 84.15	157.77K
2026-07-22	INR 85.06	-1.17%	INR 86.07	INR 87.23	INR 84.30	257.00K
2026-07-21	INR 86.07	-0.21%	INR 85.61	INR 86.84	INR 85.51	121.55K
2026-07-20	INR 86.25	-0.62%	INR 85.59	INR 86.74	INR 85.25	115.64K
2026-07-17	INR 86.79	+1.00%	INR 85.93	INR 87.00	INR 85.01	263.56K
2026-07-16	INR 85.93	-0.01%	INR 86.99	INR 87.00	INR 85.50	145.94K
2026-07-15	INR 85.94	-0.29%	INR 87.00	INR 87.29	INR 85.60	237.00K
2026-07-14	INR 86.19	-2.23%	INR 88.79	INR 88.79	INR 85.61	370.81K
2026-07-13	INR 88.16	-0.49%	INR 88.00	INR 90.04	INR 87.78	500.31K
2026-07-10	INR 88.59	+1.13%	INR 87.70	INR 89.24	INR 87.70	181.58K
2026-07-09	INR 87.60	+0.59%	INR 86.40	INR 89.25	INR 86.40	349.29K
2026-07-08	INR 87.09	-1.05%	INR 88.00	INR 90.20	INR 86.71	424.37K
2026-07-07	INR 88.01	-2.31%	INR 90.89	INR 90.89	INR 86.29	627.69K
2026-07-06	INR 90.09	-1.03%	INR 91.92	INR 91.92	INR 89.50	552.14K
2026-07-03	INR 91.03	+5.25%	INR 86.65	INR 92.45	INR 86.65	6.15M
2026-07-02	INR 86.49	-0.95%	INR 87.50	INR 88.90	INR 86.37	503.34K
2026-07-01	INR 87.32	-0.34%	INR 88.45	INR 89.50	INR 86.81	331.42K
2026-06-30	INR 87.62	+0.19%	INR 88.45	INR 89.24	INR 87.10	367.61K
2026-06-29	INR 87.45	-2.27%	INR 90.08	INR 90.08	INR 87.21	218.74K
2026-06-26	INR 89.48	0.00%	INR 89.48	INR 89.48	INR 89.48	0
2026-06-25	INR 89.48	-0.83%	INR 91.20	INR 92.80	INR 88.13	513.52K
2026-06-24	INR 90.23	+2.06%	INR 88.01	INR 95.00	INR 87.21	2.18M
2026-06-23	INR 88.41	-1.04%	INR 89.34	INR 90.90	INR 88.01	216.00K
2026-06-22	INR 89.34	-0.39%	INR 90.44	INR 90.79	INR 88.40	355.69K
2026-06-19	INR 89.69	-0.51%	INR 90.00	INR 90.00	INR 88.60	320.22K
2026-06-18	INR 90.15	+0.26%	INR 89.92	INR 93.00	INR 88.10	781.30K
2026-06-17	INR 89.92	+0.77%	INR 89.64	INR 92.30	INR 89.05	353.05K
2026-06-16	INR 89.23	-2.61%	INR 91.62	INR 92.64	INR 88.51	464.38K
2026-06-15	INR 91.62	+1.61%	INR 90.70	INR 93.69	INR 90.70	1.04M
2026-06-12	INR 90.17	-0.73%	INR 91.65	INR 94.48	INR 89.10	4.82M
2026-06-11	INR 90.83	+7.28%	INR 84.88	INR 98.35	INR 83.10	38.21M
2026-06-10	INR 84.67	-0.85%	INR 85.00	INR 86.39	INR 84.01	262.43K
2026-06-09	INR 85.40	+1.61%	INR 85.29	INR 85.98	INR 83.11	245.86K
2026-06-08	INR 84.05	-2.72%	INR 84.21	INR 85.83	INR 83.80	120.02K
2026-06-05	INR 86.40	-0.55%	INR 86.52	INR 88.17	INR 86.09	176.14K
2026-06-04	INR 86.88	-0.50%	INR 87.64	INR 88.43	INR 86.17	165.49K
2026-06-03	INR 87.32	-0.30%	INR 86.80	INR 88.60	INR 86.20	203.20K
2026-06-02	INR 87.58	+2.44%	INR 86.69	INR 87.90	INR 84.71	198.00K
2026-06-01	INR 85.49	-1.49%	INR 86.99	INR 87.99	INR 85.00	165.68K
2026-05-29	INR 86.78	-0.91%	INR 86.80	INR 88.80	INR 86.07	272.52K
2026-05-28	INR 87.58	0.00%	INR 87.58	INR 87.58	INR 87.58	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 83.90	+1.76%	INR 82.89	INR 84.50	INR 82.25	194.95K
2026-09-29	INR 82.45	+0.33%	INR 82.81	INR 83.16	INR 81.01	161.74K
2026-09-28	INR 82.18	-1.91%	INR 84.50	INR 84.50	INR 81.99	159.71K
2026-09-25	INR 83.78	+1.23%	INR 83.35	INR 86.99	INR 81.76	514.13K
2026-09-24	INR 82.76	-0.60%	INR 83.00	INR 83.80	INR 82.30	191.33K
2026-09-23	INR 83.26	-3.54%	INR 85.24	INR 86.30	INR 82.97	516.60K
2026-09-22	INR 86.32	+6.42%	INR 81.55	INR 90.50	INR 80.96	13.83M
2026-09-21	INR 81.11	-2.52%	INR 82.51	INR 83.49	INR 80.32	388.18K
2026-09-18	INR 83.21	-1.47%	INR 85.00	INR 85.00	INR 82.50	166.41K
2026-09-17	INR 84.45	+4.34%	INR 80.10	INR 85.70	INR 80.10	416.53K
2026-09-16	INR 80.94	-1.53%	INR 81.10	INR 82.00	INR 79.65	181.23K
2026-09-15	INR 82.20	-1.36%	INR 84.00	INR 84.84	INR 81.75	152.70K
2026-09-14	INR 83.33	0.00%	INR 83.33	INR 83.33	INR 83.33	0
2026-09-11	INR 83.33	-1.70%	INR 84.77	INR 84.80	INR 82.69	208.79K
2026-09-10	INR 84.77	-0.85%	INR 85.21	INR 86.00	INR 84.35	121.87K
2026-09-09	INR 85.50	+1.63%	INR 83.76	INR 86.08	INR 82.55	308.64K
2026-09-08	INR 84.13	-1.44%	INR 85.36	INR 85.70	INR 83.26	324.52K
2026-09-07	INR 85.36	-2.58%	INR 88.38	INR 88.38	INR 85.00	288.19K
2026-09-04	INR 87.62	+1.97%	INR 86.85	INR 88.00	INR 84.10	273.18K
2026-09-03	INR 85.93	+0.12%	INR 85.95	INR 87.38	INR 85.70	118.11K
2026-09-02	INR 85.83	-2.14%	INR 87.30	INR 88.22	INR 85.10	213.69K
2026-09-01	INR 87.71	-1.85%	INR 89.37	INR 89.94	INR 87.24	273.68K
2026-08-31	INR 89.36	+2.50%	INR 87.15	INR 91.50	INR 85.43	845.77K
2026-08-28	INR 87.18	+3.79%	INR 84.10	INR 89.00	INR 83.91	307.25K
2026-08-27	INR 84.00	-1.64%	INR 85.45	INR 85.80	INR 83.80	147.80K
2026-08-26	INR 85.40	+0.25%	INR 85.11	INR 86.00	INR 84.90	161.18K
2026-08-25	INR 85.19	-0.98%	INR 85.93	INR 86.71	INR 84.90	185.99K
2026-08-24	INR 86.03	-1.65%	INR 87.50	INR 88.95	INR 85.13	198.52K
2026-08-21	INR 87.47	-1.32%	INR 88.20	INR 90.00	INR 86.42	176.46K
2026-08-20	INR 88.64	+2.08%	INR 86.83	INR 90.49	INR 86.83	652.78K
2026-08-19	INR 86.83	-1.22%	INR 88.84	INR 90.00	INR 86.25	352.67K
2026-08-18	INR 87.90	+3.47%	INR 84.94	INR 89.18	INR 84.10	504.73K
2026-08-17	INR 84.95	-1.28%	INR 84.50	INR 85.39	INR 84.01	296.03K
2026-08-14	INR 86.05	-5.81%	INR 88.31	INR 89.40	INR 84.67	884.37K
2026-08-13	INR 91.36	-0.78%	INR 92.33	INR 94.33	INR 89.19	1.12M
2026-08-12	INR 92.08	+9.36%	INR 84.62	INR 93.40	INR 83.60	3.58M
2026-08-11	INR 84.20	-0.23%	INR 84.82	INR 85.00	INR 83.96	145.21K
2026-08-10	INR 84.39	+0.17%	INR 84.24	INR 85.82	INR 83.93	169.05K
2026-08-07	INR 84.25	-0.82%	INR 84.10	INR 85.25	INR 84.10	138.06K
2026-08-06	INR 84.95	-0.27%	INR 86.08	INR 86.08	INR 84.65	124.71K
2026-08-05	INR 85.18	-1.09%	INR 86.95	INR 86.95	INR 84.50	159.27K
2026-08-04	INR 86.12	-0.10%	INR 86.80	INR 86.81	INR 85.50	197.12K
2026-08-03	INR 86.21	+1.77%	INR 85.02	INR 86.76	INR 85.02	261.40K
2026-07-31	INR 84.71	-0.09%	INR 84.59	INR 85.08	INR 84.25	90.53K
2026-07-30	INR 84.79	-0.25%	INR 85.00	INR 85.40	INR 84.50	144.98K
2026-07-29	INR 85.00	-0.07%	INR 85.10	INR 85.94	INR 84.00	178.58K
2026-07-28	INR 85.06	-0.78%	INR 86.80	INR 87.00	INR 84.70	95.51K
2026-07-27	INR 85.73	+1.60%	INR 84.40	INR 85.95	INR 84.15	296.29K
2026-07-24	INR 84.38	-0.09%	INR 84.20	INR 84.50	INR 83.10	183.25K
2026-07-23	INR 84.46	-0.71%	INR 84.50	INR 85.64	INR 84.15	157.77K
2026-07-22	INR 85.06	-1.17%	INR 86.07	INR 87.23	INR 84.30	257.00K
2026-07-21	INR 86.07	-0.21%	INR 85.61	INR 86.84	INR 85.51	121.55K
2026-07-20	INR 86.25	-0.62%	INR 85.59	INR 86.74	INR 85.25	115.64K
2026-07-17	INR 86.79	+1.00%	INR 85.93	INR 87.00	INR 85.01	263.56K
2026-07-16	INR 85.93	-0.01%	INR 86.99	INR 87.00	INR 85.50	145.94K
2026-07-15	INR 85.94	-0.29%	INR 87.00	INR 87.29	INR 85.60	237.00K
2026-07-14	INR 86.19	-2.23%	INR 88.79	INR 88.79	INR 85.61	370.81K
2026-07-13	INR 88.16	-0.49%	INR 88.00	INR 90.04	INR 87.78	500.31K
2026-07-10	INR 88.59	+1.13%	INR 87.70	INR 89.24	INR 87.70	181.58K
2026-07-09	INR 87.60	+0.59%	INR 86.40	INR 89.25	INR 86.40	349.29K
2026-07-08	INR 87.09	-1.05%	INR 88.00	INR 90.20	INR 86.71	424.37K
2026-07-07	INR 88.01	-2.31%	INR 90.89	INR 90.89	INR 86.29	627.69K
2026-07-06	INR 90.09	-1.03%	INR 91.92	INR 91.92	INR 89.50	552.14K
2026-07-03	INR 91.03	+5.25%	INR 86.65	INR 92.45	INR 86.65	6.15M
2026-07-02	INR 86.49	-0.95%	INR 87.50	INR 88.90	INR 86.37	503.34K
2026-07-01	INR 87.32	-0.34%	INR 88.45	INR 89.50	INR 86.81	331.42K
2026-06-30	INR 87.62	+0.19%	INR 88.45	INR 89.24	INR 87.10	367.61K
2026-06-29	INR 87.45	-2.27%	INR 90.08	INR 90.08	INR 87.21	218.74K
2026-06-26	INR 89.48	0.00%	INR 89.48	INR 89.48	INR 89.48	0
2026-06-25	INR 89.48	-0.83%	INR 91.20	INR 92.80	INR 88.13	513.52K
2026-06-24	INR 90.23	+2.06%	INR 88.01	INR 95.00	INR 87.21	2.18M
2026-06-23	INR 88.41	-1.04%	INR 89.34	INR 90.90	INR 88.01	216.00K
2026-06-22	INR 89.34	-0.39%	INR 90.44	INR 90.79	INR 88.40	355.69K
2026-06-19	INR 89.69	-0.51%	INR 90.00	INR 90.00	INR 88.60	320.22K
2026-06-18	INR 90.15	+0.26%	INR 89.92	INR 93.00	INR 88.10	781.30K
2026-06-17	INR 89.92	+0.77%	INR 89.64	INR 92.30	INR 89.05	353.05K
2026-06-16	INR 89.23	-2.61%	INR 91.62	INR 92.64	INR 88.51	464.38K
2026-06-15	INR 91.62	+1.61%	INR 90.70	INR 93.69	INR 90.70	1.04M
2026-06-12	INR 90.17	-0.73%	INR 91.65	INR 94.48	INR 89.10	4.82M
2026-06-11	INR 90.83	+7.28%	INR 84.88	INR 98.35	INR 83.10	38.21M
2026-06-10	INR 84.67	-0.85%	INR 85.00	INR 86.39	INR 84.01	262.43K
2026-06-09	INR 85.40	+1.61%	INR 85.29	INR 85.98	INR 83.11	245.86K
2026-06-08	INR 84.05	-2.72%	INR 84.21	INR 85.83	INR 83.80	120.02K
2026-06-05	INR 86.40	-0.55%	INR 86.52	INR 88.17	INR 86.09	176.14K
2026-06-04	INR 86.88	-0.50%	INR 87.64	INR 88.43	INR 86.17	165.49K
2026-06-03	INR 87.32	-0.30%	INR 86.80	INR 88.60	INR 86.20	203.20K
2026-06-02	INR 87.58	+2.44%	INR 86.69	INR 87.90	INR 84.71	198.00K
2026-06-01	INR 85.49	-1.49%	INR 86.99	INR 87.99	INR 85.00	165.68K
2026-05-29	INR 86.78	-0.91%	INR 86.80	INR 88.80	INR 86.07	272.52K
2026-05-28	INR 87.58	0.00%	INR 87.58	INR 87.58	INR 87.58	0