NSE - Delayed Quote INR

UNICOMMERCE ESOLUTIONS L (UNIECOM.NS)

Compare
149.69
-7.53
(-4.79%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 155.50 157.90 148.20 149.69 149.69 429,287
Jan 10, 2025 163.61 163.68 156.25 157.22 157.22 472,629
Jan 9, 2025 164.98 166.47 163.00 163.92 163.92 276,845
Jan 8, 2025 165.61 165.96 163.12 164.67 164.67 220,343
Jan 7, 2025 163.24 167.85 163.01 165.61 165.61 435,583
Jan 6, 2025 169.91 170.44 161.04 162.43 162.43 584,702
Jan 3, 2025 172.40 172.95 169.50 169.92 169.92 282,319
Jan 2, 2025 174.35 175.30 171.15 171.80 171.80 270,768
Jan 1, 2025 168.00 174.60 168.00 173.58 173.58 412,819
Dec 31, 2024 168.51 169.70 166.97 168.37 168.37 192,830
Dec 30, 2024 169.03 171.39 167.10 168.75 168.75 345,313
Dec 27, 2024 169.99 172.19 168.10 169.11 169.11 329,515
Dec 26, 2024 171.36 173.50 167.12 168.97 168.97 431,871
Dec 24, 2024 161.00 174.60 161.00 171.02 171.02 1,335,929
Dec 23, 2024 166.97 168.40 161.00 161.91 161.91 596,063
Dec 20, 2024 169.14 169.93 165.00 165.24 165.24 619,611
Dec 19, 2024 169.85 172.00 167.00 169.14 169.14 853,561
Dec 18, 2024 173.86 175.33 171.65 172.58 172.58 629,953
Dec 17, 2024 178.42 179.98 173.00 173.95 173.95 786,443
Dec 16, 2024 179.70 181.98 178.00 178.43 178.43 454,263
Dec 13, 2024 178.70 179.70 175.40 178.99 178.99 612,211
Dec 12, 2024 187.49 187.49 179.51 179.88 179.88 859,315
Dec 11, 2024 184.45 189.22 184.06 186.53 186.53 1,194,334
Dec 10, 2024 191.89 192.50 183.13 183.82 183.82 1,043,683
Dec 9, 2024 194.00 197.50 190.90 191.54 191.54 856,743
Dec 6, 2024 193.40 197.60 190.00 194.00 194.00 1,038,894
Dec 5, 2024 189.00 196.79 189.00 192.12 192.12 2,314,569
Dec 4, 2024 186.75 188.79 185.10 187.20 187.20 567,164
Dec 3, 2024 185.00 187.48 184.94 185.93 185.93 480,656
Dec 2, 2024 178.00 189.00 176.80 183.69 183.69 1,615,688
Nov 29, 2024 181.00 182.60 176.91 177.94 177.94 708,149
Nov 28, 2024 181.40 187.40 179.10 180.16 180.16 1,198,211
Nov 27, 2024 175.80 181.00 174.12 179.91 179.91 776,316
Nov 26, 2024 173.99 178.50 173.08 174.86 174.86 764,435
Nov 25, 2024 176.50 178.10 172.00 173.18 173.18 775,041
Nov 22, 2024 174.70 175.65 172.20 172.72 172.72 575,471
Nov 21, 2024 174.75 178.60 171.41 173.38 173.38 801,980
Nov 19, 2024 176.20 181.00 173.55 174.93 174.93 1,379,484
Nov 18, 2024 184.90 185.50 175.85 176.20 176.20 871,489
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 8, 2024 204.99 209.39 201.03 204.89 204.89 1,077,047
Nov 7, 2024 207.00 218.50 201.00 202.48 202.48 3,685,760
Nov 6, 2024 200.40 207.40 199.12 204.93 204.93 898,216
Nov 5, 2024 195.70 201.29 195.21 198.87 198.87 479,655
Nov 4, 2024 202.90 203.19 193.87 196.66 196.66 624,418
Nov 1, 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 9, 2024 208.90 215.27 208.06 212.91 212.91 1,135,940
Oct 8, 2024 195.10 212.00 195.00 206.35 206.35 1,190,655
Oct 7, 2024 208.54 209.95 194.00 196.22 196.22 1,447,313
Oct 4, 2024 207.00 211.70 201.50 205.47 205.47 887,162
Oct 3, 2024 209.00 212.39 206.00 206.79 206.79 713,366
Oct 1, 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 9, 2024 197.65 220.59 190.73 216.65 216.65 8,814,427
Sep 6, 2024 203.95 204.89 194.81 197.25 197.25 1,626,821
Sep 5, 2024 207.00 208.79 202.40 203.21 203.21 1,357,165
Sep 4, 2024 200.05 209.40 199.52 204.22 204.22 3,067,200
Sep 3, 2024 210.90 212.86 203.25 204.02 204.02 2,158,589
Sep 2, 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

Related Tickers

BLACKBUCK.NS ZINKA LOGISTICS SOL LTD
383.35
-4.99%
 
RATEGAIN.NS RateGain Travel Technologies Limited
685.10
-2.10%
 
GENESYS.NS Genesys International Corporation Limited
946.30
-5.72%
 
SOFTTECH.NS SoftTech Engineers Limited
445.60
-3.91%
 
INFOBEAN.NS InfoBeans Technologies Limited
391.45
-6.56%
 
KFINTECH.BO KFin Technologies Limited
1,256.30
-8.72%
 
IZMO.NS IZMO Limited
471.15
-5.00%
 
KFINTECH.NS KFin Technologies Limited
1,255.15
-8.90%
 
NUCLEUS.NS Nucleus Software Exports Limited
1,013.50
-5.27%
 
IRIS.NS IRIS Business Services Limited
549.80
+4.65%