Price Data Selection & Download
Unique Organics Share Price All Time Records & Statistics (May 2010 - Jul 2026)
3474 daily OHLCV records on BSE from May 2010 to July 2026. Browse UNIQUEO complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹229.95
September 03, 2024
BSE Exchange
Share Price All Time Low
₹2.85
March 11, 2020
BSE Exchange
Highest Volume Trading Day
261,886
December 30, 2013 • ₹9.90
BSE Exchange
Share Price History Data (May 2010 - Jul 2026)
UNIQUEO daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹78.40 | ₹80.99 | ₹73.32 | ₹76.89 | 709 |
| 2026-07-22 | ₹76.10 | ₹80.00 | ₹75.00 | ₹76.95 | 3,908 |
| 2026-07-21 | ₹79.98 | ₹83.97 | ₹72.81 | ₹77.19 | 4,518 |
| 2026-07-20 | ₹81.00 | ₹81.39 | ₹78.00 | ₹78.36 | 979 |
| 2026-07-17 | ₹84.80 | ₹84.80 | ₹77.10 | ₹77.72 | 1,457 |
| 2026-07-16 | ₹76.95 | ₹79.77 | ₹75.23 | ₹77.48 | 2,516 |
| 2026-07-15 | ₹79.19 | ₹79.19 | ₹71.66 | ₹74.74 | 15,323 |
| 2026-07-14 | ₹83.00 | ₹83.00 | ₹78.15 | ₹79.19 | 1,772 |
| 2026-07-13 | ₹80.04 | ₹83.51 | ₹72.25 | ₹80.01 | 17,538 |
| 2026-07-10 | ₹85.00 | ₹97.00 | ₹78.00 | ₹78.90 | 8,242 |
| 2026-07-09 | ₹85.99 | ₹85.99 | ₹79.01 | ₹81.37 | 1,528 |
| 2026-07-08 | ₹87.90 | ₹87.90 | ₹81.50 | ₹83.03 | 4,348 |
| 2026-07-07 | ₹83.00 | ₹87.99 | ₹81.25 | ₹84.88 | 1,417 |
| 2026-07-06 | ₹90.00 | ₹90.00 | ₹83.00 | ₹84.50 | 787 |
| 2026-07-03 | ₹81.89 | ₹88.00 | ₹81.50 | ₹82.52 | 1,152 |
| 2026-07-02 | ₹82.90 | ₹82.90 | ₹79.15 | ₹79.73 | 4,588 |
| 2026-07-01 | ₹82.00 | ₹82.00 | ₹79.00 | ₹79.68 | 2,342 |
| 2026-06-30 | ₹81.10 | ₹84.50 | ₹80.00 | ₹82.45 | 1,487 |
| 2026-06-29 | ₹87.95 | ₹87.95 | ₹82.50 | ₹82.75 | 2,226 |
| 2026-06-25 | ₹85.60 | ₹85.95 | ₹80.00 | ₹83.40 | 4,875 |
| 2026-06-24 | ₹86.25 | ₹88.00 | ₹85.10 | ₹85.90 | 3,182 |
| 2026-06-23 | ₹87.30 | ₹88.90 | ₹84.35 | ₹86.30 | 4,029 |
| 2026-06-22 | ₹86.15 | ₹88.95 | ₹85.70 | ₹87.30 | 3,284 |
| 2026-06-19 | ₹93.45 | ₹93.45 | ₹84.30 | ₹89.70 | 4,232 |
| 2026-06-18 | ₹94.00 | ₹94.00 | ₹86.30 | ₹88.35 | 3,824 |
| 2026-06-17 | ₹93.95 | ₹93.95 | ₹86.90 | ₹87.65 | 1,332 |
| 2026-06-16 | ₹94.00 | ₹94.00 | ₹85.90 | ₹86.50 | 3,020 |
| 2026-06-15 | ₹89.95 | ₹93.00 | ₹87.30 | ₹88.65 | 1,473 |
| 2026-06-12 | ₹94.00 | ₹94.75 | ₹83.40 | ₹89.80 | 6,645 |
| 2026-06-11 | ₹86.00 | ₹94.00 | ₹86.00 | ₹89.05 | 1,263 |
| 2026-06-10 | ₹90.20 | ₹93.50 | ₹90.00 | ₹90.00 | 4,089 |
| 2026-06-09 | ₹99.75 | ₹99.75 | ₹88.10 | ₹90.90 | 2,914 |
| 2026-06-08 | ₹95.05 | ₹100.50 | ₹90.45 | ₹95.90 | 1,065 |
| 2026-06-05 | ₹105.00 | ₹105.00 | ₹95.60 | ₹95.95 | 3,555 |
| 2026-06-04 | ₹96.40 | ₹102.50 | ₹96.40 | ₹97.95 | 860 |
| 2026-06-03 | ₹104.95 | ₹104.95 | ₹97.00 | ₹99.10 | 3,420 |
| 2026-06-02 | ₹106.90 | ₹106.90 | ₹98.90 | ₹99.35 | 2,856 |
| 2026-06-01 | ₹100.80 | ₹108.70 | ₹100.80 | ₹100.95 | 2,058 |
| 2026-05-29 | ₹99.20 | ₹109.50 | ₹99.20 | ₹103.01 | 7,030 |
| 2026-05-27 | ₹115.00 | ₹115.00 | ₹99.10 | ₹101.20 | 8,045 |
| 2026-05-26 | ₹115.00 | ₹115.00 | ₹108.00 | ₹109.03 | 1,528 |
| 2026-05-25 | ₹111.80 | ₹114.00 | ₹105.50 | ₹106.53 | 1,337 |
| 2026-05-22 | ₹114.80 | ₹114.80 | ₹103.20 | ₹109.64 | 4,590 |
| 2026-05-21 | ₹106.00 | ₹115.00 | ₹105.02 | ₹106.35 | 1,247 |
| 2026-05-20 | ₹118.00 | ₹118.00 | ₹105.01 | ₹106.20 | 831 |
| 2026-05-19 | ₹114.90 | ₹114.90 | ₹107.01 | ₹108.98 | 3,022 |
| 2026-05-18 | ₹110.00 | ₹117.50 | ₹104.20 | ₹114.14 | 7,003 |
| 2026-05-15 | ₹120.00 | ₹120.00 | ₹114.81 | ₹115.19 | 5,555 |
| 2026-05-14 | ₹118.00 | ₹123.00 | ₹114.80 | ₹115.10 | 5,240 |
| 2026-05-13 | ₹118.80 | ₹118.80 | ₹115.01 | ₹116.00 | 6,319 |
| 2026-05-12 | ₹118.00 | ₹121.00 | ₹115.13 | ₹116.09 | 8,240 |
| 2026-05-11 | ₹102.00 | ₹117.00 | ₹100.50 | ₹114.06 | 27,386 |
| 2026-05-08 | ₹97.99 | ₹105.50 | ₹94.20 | ₹102.20 | 7,822 |
| 2026-05-07 | ₹96.99 | ₹97.00 | ₹91.25 | ₹95.95 | 3,810 |
| 2026-05-06 | ₹97.00 | ₹98.00 | ₹91.35 | ₹93.99 | 4,641 |
| 2026-05-05 | ₹94.72 | ₹97.50 | ₹91.11 | ₹96.75 | 5,676 |
| 2026-05-04 | ₹97.99 | ₹97.99 | ₹94.71 | ₹95.63 | 2,285 |
| 2026-04-30 | ₹97.95 | ₹97.95 | ₹91.00 | ₹94.71 | 1,079 |
| 2026-04-29 | ₹95.01 | ₹96.80 | ₹93.01 | ₹95.87 | 1,169 |
| 2026-04-28 | ₹98.90 | ₹98.90 | ₹87.83 | ₹97.22 | 6,340 |
| 2026-04-27 | ₹94.00 | ₹98.50 | ₹91.01 | ₹94.41 | 2,192 |
| 2026-04-24 | ₹94.95 | ₹94.95 | ₹92.79 | ₹92.79 | 1,102 |
| 2026-04-23 | ₹91.99 | ₹91.99 | ₹89.00 | ₹91.50 | 870 |
| 2026-04-22 | ₹90.96 | ₹91.00 | ₹86.02 | ₹86.28 | 1,736 |
| 2026-04-21 | ₹93.99 | ₹93.99 | ₹87.00 | ₹91.00 | 586 |
| 2026-04-20 | ₹94.00 | ₹94.00 | ₹90.03 | ₹92.15 | 2,061 |
| 2026-04-17 | ₹91.99 | ₹92.00 | ₹88.10 | ₹89.03 | 1,679 |
| 2026-04-16 | ₹87.00 | ₹91.99 | ₹87.00 | ₹90.46 | 2,005 |
| 2026-04-15 | ₹85.06 | ₹89.90 | ₹85.06 | ₹88.54 | 1,224 |
| 2026-04-13 | ₹84.80 | ₹88.30 | ₹83.99 | ₹85.06 | 4,962 |
| 2026-04-10 | ₹83.70 | ₹86.00 | ₹82.01 | ₹84.48 | 3,088 |
| 2026-04-09 | ₹83.00 | ₹83.00 | ₹80.00 | ₹80.95 | 1,139 |
| 2026-04-08 | ₹79.90 | ₹84.40 | ₹77.00 | ₹81.85 | 4,317 |
| 2026-04-07 | ₹79.00 | ₹79.99 | ₹75.10 | ₹78.28 | 141 |
| 2026-04-06 | ₹75.00 | ₹79.90 | ₹74.01 | ₹75.75 | 774 |
| 2026-04-02 | ₹79.95 | ₹79.95 | ₹69.05 | ₹75.59 | 2,128 |
| 2026-04-01 | ₹66.00 | ₹74.94 | ₹65.00 | ₹73.98 | 2,507 |
| 2026-03-30 | ₹73.10 | ₹73.10 | ₹65.00 | ₹65.76 | 4,582 |
| 2026-03-27 | ₹79.00 | ₹79.00 | ₹68.15 | ₹69.10 | 15,222 |
| 2026-03-25 | ₹79.50 | ₹80.94 | ₹75.99 | ₹79.02 | 6,822 |
| 2026-03-24 | ₹82.00 | ₹82.00 | ₹72.00 | ₹73.91 | 12,943 |
| 2026-03-23 | ₹82.94 | ₹82.94 | ₹74.00 | ₹76.02 | 7,773 |
| 2026-03-20 | ₹85.00 | ₹85.00 | ₹80.53 | ₹80.58 | 2,914 |
| 2026-03-19 | ₹89.50 | ₹89.50 | ₹80.20 | ₹82.72 | 1,338 |
| 2026-03-18 | ₹78.61 | ₹84.90 | ₹77.50 | ₹80.95 | 2,693 |
| 2026-03-17 | ₹88.90 | ₹88.90 | ₹78.25 | ₹79.00 | 313 |
| 2026-03-16 | ₹77.50 | ₹84.49 | ₹77.50 | ₹82.33 | 1,755 |
| 2026-03-13 | ₹84.95 | ₹85.00 | ₹77.05 | ₹77.68 | 1,832 |
| 2026-03-12 | ₹84.39 | ₹86.25 | ₹80.20 | ₹81.01 | 1,286 |
| 2026-03-11 | ₹82.01 | ₹87.80 | ₹81.00 | ₹84.39 | 2,253 |
| 2026-03-10 | ₹90.00 | ₹90.90 | ₹79.95 | ₹80.81 | 7,761 |
| 2026-03-09 | ₹92.50 | ₹94.80 | ₹83.25 | ₹87.32 | 2,855 |
| 2026-03-06 | ₹94.00 | ₹94.00 | ₹89.10 | ₹89.85 | 1,811 |
| 2026-03-05 | ₹92.70 | ₹92.70 | ₹90.15 | ₹90.19 | 252 |
| 2026-03-04 | ₹89.25 | ₹92.50 | ₹89.25 | ₹90.31 | 2,018 |
| 2026-03-02 | ₹89.62 | ₹92.50 | ₹89.62 | ₹91.51 | 5,655 |
| 2026-02-27 | ₹93.00 | ₹94.45 | ₹89.62 | ₹89.92 | 1,257 |
| 2026-02-26 | ₹95.00 | ₹95.00 | ₹89.62 | ₹93.32 | 1,998 |
| 2026-02-25 | ₹93.90 | ₹93.90 | ₹89.70 | ₹89.83 | 1,478 |
| 2026-02-24 | ₹90.25 | ₹92.99 | ₹89.70 | ₹90.01 | 916 |
| 2026-02-23 | ₹94.95 | ₹97.00 | ₹89.62 | ₹93.00 | 894 |
| 2026-02-20 | ₹97.00 | ₹97.00 | ₹89.65 | ₹89.71 | 1,257 |
| 2026-02-19 | ₹97.00 | ₹97.00 | ₹89.70 | ₹92.42 | 1,263 |
| 2026-02-18 | ₹93.00 | ₹93.00 | ₹89.62 | ₹90.20 | 2,031 |
| 2026-02-17 | ₹98.50 | ₹98.50 | ₹89.62 | ₹93.00 | 1,052 |
| 2026-02-16 | ₹95.99 | ₹95.99 | ₹89.62 | ₹92.28 | 1,899 |
| 2026-02-13 | ₹93.90 | ₹93.90 | ₹89.62 | ₹89.69 | 6,771 |
| 2026-02-12 | ₹89.60 | ₹96.49 | ₹89.60 | ₹92.90 | 2,377 |
| 2026-02-11 | ₹87.00 | ₹89.98 | ₹87.00 | ₹89.62 | 1,902 |
| 2026-02-10 | ₹92.00 | ₹93.00 | ₹88.62 | ₹89.89 | 664 |
| 2026-02-09 | ₹89.95 | ₹91.10 | ₹86.01 | ₹91.07 | 2,324 |
| 2026-02-06 | ₹91.75 | ₹91.75 | ₹86.00 | ₹86.96 | 15,875 |
| 2026-02-05 | ₹87.00 | ₹87.00 | ₹83.80 | ₹85.19 | 1,883 |
| 2026-02-04 | ₹85.05 | ₹88.50 | ₹79.55 | ₹82.69 | 3,984 |
| 2026-02-03 | ₹86.00 | ₹88.44 | ₹76.01 | ₹85.02 | 12,588 |
| 2026-02-02 | ₹88.95 | ₹88.95 | ₹75.10 | ₹78.76 | 4,551 |
| 2026-02-01 | ₹89.00 | ₹89.00 | ₹85.35 | ₹85.81 | 1,113 |
| 2026-01-30 | ₹88.45 | ₹88.45 | ₹84.05 | ₹85.20 | 3,980 |
| 2026-01-29 | ₹92.15 | ₹93.95 | ₹88.10 | ₹88.45 | 2,571 |
| 2026-01-28 | ₹98.95 | ₹98.95 | ₹91.00 | ₹92.15 | 1,037 |
| 2026-01-27 | ₹92.00 | ₹94.45 | ₹92.00 | ₹92.10 | 550 |
| 2026-01-23 | ₹99.90 | ₹99.90 | ₹91.10 | ₹91.85 | 625 |
| 2026-01-22 | ₹93.00 | ₹96.60 | ₹91.35 | ₹91.95 | 2,726 |
| 2026-01-21 | ₹104.95 | ₹104.95 | ₹94.40 | ₹94.80 | 392 |
| 2026-01-20 | ₹99.30 | ₹99.45 | ₹93.90 | ₹94.80 | 904 |
| 2026-01-19 | ₹102.00 | ₹102.00 | ₹97.10 | ₹99.30 | 2,108 |
| 2026-01-16 | ₹99.20 | ₹99.20 | ₹91.30 | ₹97.55 | 2,706 |
| 2026-01-14 | ₹95.35 | ₹99.40 | ₹95.00 | ₹96.15 | 2,013 |
| 2026-01-13 | ₹96.25 | ₹101.00 | ₹94.25 | ₹95.35 | 1,832 |
| 2026-01-12 | ₹98.05 | ₹104.90 | ₹96.20 | ₹99.50 | 781 |
| 2026-01-09 | ₹101.20 | ₹102.95 | ₹96.35 | ₹100.00 | 531 |
| 2026-01-08 | ₹104.90 | ₹104.90 | ₹100.00 | ₹100.05 | 2,182 |
| 2026-01-07 | ₹100.00 | ₹102.00 | ₹100.00 | ₹100.90 | 4,156 |
| 2026-01-06 | ₹101.05 | ₹102.90 | ₹100.00 | ₹100.00 | 5,197 |
| 2026-01-05 | ₹104.00 | ₹104.00 | ₹100.00 | ₹100.00 | 5,685 |
| 2026-01-02 | ₹101.00 | ₹104.65 | ₹100.05 | ₹102.30 | 550 |
| 2026-01-01 | ₹103.50 | ₹103.50 | ₹100.00 | ₹101.15 | 1,829 |
Unique Organics Share Price Performance Analysis (May 2010 - Jul 2026)
UNIQUEO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.98%
₹101.15 → ₹76.89
Year to Date
Price Volatility
11.16%
Low Volatility
Year to Date
Average Daily Volume
3,504
Year to Date Average
BSE Exchange
Unique Organics Share Price History – Frequently Asked Questions
Common questions about UNIQUEO historical data and records. For live price, key ratios and fundamentals, see Unique Organics share price chart.
What is the all-time high share price of Unique Organics (UNIQUEO)?
The all-time high share price of Unique Organics was ₹229.95 recorded on September 03, 2024 on the BSE exchange.
What is the all-time low share price of Unique Organics (UNIQUEO)?
The all-time low share price of Unique Organics was ₹2.85 recorded on March 11, 2020 on the BSE exchange.
How can I download UNIQUEO historical share price data?
You can download Unique Organics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UNIQUEO shares?
The highest trading volume day for Unique Organics was 261,886 shares traded on December 30, 2013 on the BSE exchange, with share price at ₹9.9.