Price Data Selection & Download
Unison Metals Share Price All Time Records & Statistics (Aug 2014 - Jul 2026)
1519 daily OHLCV records on BSE from Aug. 2014 to July 2026. Examine UNISON quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹84.00
December 20, 2021
BSE Exchange
Share Price All Time Low
₹0.56
March 30, 2026
BSE Exchange
Highest Volume Trading Day
9,557,125
February 16, 2026 • ₹1.24
BSE Exchange
Share Price History Data (Aug 2014 - Jul 2026)
UNISON daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹0.70 | ₹0.73 | ₹0.69 | ₹0.69 | 327,481 |
| 2026-07-17 | ₹0.72 | ₹0.72 | ₹0.69 | ₹0.70 | 540,926 |
| 2026-07-16 | ₹0.69 | ₹0.70 | ₹0.67 | ₹0.69 | 316,230 |
| 2026-07-15 | ₹0.67 | ₹0.71 | ₹0.67 | ₹0.68 | 510,726 |
| 2026-07-14 | ₹0.73 | ₹0.73 | ₹0.69 | ₹0.69 | 1,378,193 |
| 2026-07-13 | ₹0.73 | ₹0.73 | ₹0.70 | ₹0.72 | 271,778 |
| 2026-07-10 | ₹0.72 | ₹0.73 | ₹0.70 | ₹0.73 | 517,599 |
| 2026-07-09 | ₹0.78 | ₹0.78 | ₹0.73 | ₹0.73 | 542,126 |
| 2026-07-08 | ₹0.79 | ₹0.80 | ₹0.75 | ₹0.76 | 547,844 |
| 2026-07-07 | ₹0.81 | ₹0.82 | ₹0.76 | ₹0.78 | 403,485 |
| 2026-07-06 | ₹0.79 | ₹0.79 | ₹0.78 | ₹0.79 | 713,122 |
| 2026-07-03 | ₹0.76 | ₹0.76 | ₹0.73 | ₹0.76 | 1,747,037 |
| 2026-07-02 | ₹0.74 | ₹0.74 | ₹0.69 | ₹0.73 | 1,987,405 |
| 2026-07-01 | ₹0.74 | ₹0.76 | ₹0.72 | ₹0.72 | 549,260 |
| 2026-06-30 | ₹0.78 | ₹0.79 | ₹0.74 | ₹0.74 | 696,684 |
| 2026-06-29 | ₹0.80 | ₹0.80 | ₹0.76 | ₹0.77 | 448,321 |
| 2026-06-25 | ₹0.81 | ₹0.81 | ₹0.76 | ₹0.79 | 454,277 |
| 2026-06-24 | ₹0.84 | ₹0.84 | ₹0.79 | ₹0.80 | 508,465 |
| 2026-06-23 | ₹0.87 | ₹0.87 | ₹0.82 | ₹0.82 | 1,456,849 |
| 2026-06-22 | ₹0.88 | ₹0.89 | ₹0.85 | ₹0.86 | 487,909 |
| 2026-06-19 | ₹0.85 | ₹0.89 | ₹0.85 | ₹0.86 | 341,641 |
| 2026-06-18 | ₹0.90 | ₹0.90 | ₹0.86 | ₹0.86 | 960,329 |
| 2026-06-17 | ₹0.88 | ₹0.93 | ₹0.86 | ₹0.89 | 553,878 |
| 2026-06-16 | ₹0.92 | ₹0.93 | ₹0.87 | ₹0.89 | 408,653 |
| 2026-06-15 | ₹0.88 | ₹0.92 | ₹0.88 | ₹0.89 | 564,820 |
| 2026-06-12 | ₹0.87 | ₹0.91 | ₹0.87 | ₹0.88 | 308,969 |
| 2026-06-11 | ₹0.90 | ₹0.90 | ₹0.85 | ₹0.89 | 250,564 |
| 2026-06-10 | ₹0.91 | ₹0.91 | ₹0.87 | ₹0.88 | 245,224 |
| 2026-06-09 | ₹0.91 | ₹0.93 | ₹0.81 | ₹0.89 | 1,650,485 |
| 2026-06-08 | ₹0.97 | ₹0.97 | ₹0.91 | ₹0.91 | 1,264,032 |
| 2026-06-05 | ₹0.97 | ₹1.00 | ₹0.93 | ₹0.97 | 875,707 |
| 2026-06-04 | ₹0.92 | ₹0.98 | ₹0.91 | ₹0.97 | 986,462 |
| 2026-06-03 | ₹0.93 | ₹0.96 | ₹0.89 | ₹0.93 | 370,382 |
| 2026-06-02 | ₹0.92 | ₹0.93 | ₹0.90 | ₹0.92 | 498,139 |
| 2026-06-01 | ₹0.93 | ₹1.05 | ₹0.91 | ₹0.92 | 856,625 |
| 2026-05-29 | ₹0.96 | ₹0.98 | ₹0.94 | ₹0.96 | 361,354 |
| 2026-05-27 | ₹0.97 | ₹0.99 | ₹0.94 | ₹0.96 | 1,016,649 |
| 2026-05-26 | ₹0.98 | ₹1.05 | ₹0.96 | ₹0.98 | 1,139,993 |
| 2026-05-25 | ₹0.93 | ₹0.99 | ₹0.89 | ₹0.99 | 2,383,170 |
| 2026-05-22 | ₹0.92 | ₹0.92 | ₹0.85 | ₹0.90 | 368,317 |
| 2026-05-21 | ₹0.92 | ₹0.93 | ₹0.90 | ₹0.91 | 386,045 |
| 2026-05-20 | ₹0.91 | ₹0.91 | ₹0.88 | ₹0.90 | 789,196 |
| 2026-05-19 | ₹0.94 | ₹0.96 | ₹0.91 | ₹0.92 | 890,940 |
| 2026-05-18 | ₹0.98 | ₹0.98 | ₹0.93 | ₹0.94 | 1,099,511 |
| 2026-05-15 | ₹1.00 | ₹1.01 | ₹0.98 | ₹0.99 | 323,238 |
| 2026-05-14 | ₹0.99 | ₹1.00 | ₹0.97 | ₹0.99 | 364,882 |
| 2026-05-13 | ₹0.99 | ₹1.00 | ₹0.95 | ₹0.98 | 434,278 |
| 2026-05-12 | ₹1.01 | ₹1.03 | ₹0.95 | ₹0.97 | 1,149,611 |
| 2026-05-11 | ₹1.03 | ₹1.03 | ₹0.99 | ₹1.01 | 581,219 |
| 2026-05-08 | ₹1.02 | ₹1.03 | ₹1.00 | ₹1.03 | 600,322 |
| 2026-05-07 | ₹1.01 | ₹1.03 | ₹1.00 | ₹1.01 | 681,295 |
| 2026-05-06 | ₹1.01 | ₹1.02 | ₹0.99 | ₹1.00 | 830,187 |
| 2026-05-05 | ₹1.05 | ₹1.05 | ₹1.00 | ₹1.01 | 571,093 |
| 2026-05-04 | ₹1.05 | ₹1.08 | ₹1.03 | ₹1.05 | 981,488 |
| 2026-04-30 | ₹1.05 | ₹1.05 | ₹0.99 | ₹1.01 | 455,625 |
| 2026-04-29 | ₹1.08 | ₹1.08 | ₹1.01 | ₹1.03 | 1,178,064 |
| 2026-04-28 | ₹1.10 | ₹1.10 | ₹1.05 | ₹1.06 | 682,729 |
| 2026-04-27 | ₹1.12 | ₹1.12 | ₹1.07 | ₹1.09 | 427,645 |
| 2026-04-24 | ₹1.12 | ₹1.12 | ₹1.07 | ₹1.08 | 555,176 |
| 2026-04-23 | ₹1.13 | ₹1.13 | ₹1.07 | ₹1.10 | 916,891 |
| 2026-04-22 | ₹1.12 | ₹1.20 | ₹1.11 | ₹1.14 | 791,466 |
| 2026-04-21 | ₹1.14 | ₹1.19 | ₹1.14 | ₹1.14 | 917,839 |
| 2026-04-20 | ₹1.15 | ₹1.18 | ₹1.11 | ₹1.15 | 1,148,328 |
| 2026-04-17 | ₹1.09 | ₹1.18 | ₹1.09 | ₹1.13 | 2,553,485 |
| 2026-04-16 | ₹1.12 | ₹1.17 | ₹1.08 | ₹1.11 | 2,245,659 |
| 2026-04-15 | ₹1.07 | ₹1.14 | ₹1.04 | ₹1.10 | 3,105,638 |
| 2026-04-13 | ₹1.07 | ₹1.07 | ₹1.03 | ₹1.04 | 1,012,833 |
| 2026-04-10 | ₹1.11 | ₹1.11 | ₹1.00 | ₹1.06 | 2,694,172 |
| 2026-04-09 | ₹1.19 | ₹1.23 | ₹1.08 | ₹1.10 | 2,948,998 |
| 2026-04-08 | ₹1.11 | ₹1.14 | ₹1.08 | ₹1.14 | 3,379,336 |
| 2026-04-07 | ₹1.00 | ₹1.07 | ₹0.98 | ₹1.04 | 3,443,793 |
| 2026-04-06 | ₹0.86 | ₹0.98 | ₹0.86 | ₹0.95 | 3,700,190 |
| 2026-04-02 | ₹0.75 | ₹0.87 | ₹0.72 | ₹0.83 | 1,480,930 |
| 2026-04-01 | ₹0.75 | ₹0.76 | ₹0.66 | ₹0.76 | 2,872,624 |
| 2026-03-30 | ₹0.68 | ₹0.68 | ₹0.56 | ₹0.64 | 1,411,287 |
| 2026-03-27 | ₹0.69 | ₹0.69 | ₹0.66 | ₹0.67 | 947,431 |
| 2026-03-25 | ₹0.74 | ₹0.74 | ₹0.69 | ₹0.69 | 3,289,384 |
| 2026-03-24 | ₹0.74 | ₹0.75 | ₹0.68 | ₹0.70 | 1,254,570 |
| 2026-03-23 | ₹0.76 | ₹0.77 | ₹0.67 | ₹0.70 | 1,168,960 |
| 2026-03-20 | ₹0.80 | ₹0.83 | ₹0.66 | ₹0.70 | 2,273,208 |
| 2026-03-19 | ₹0.82 | ₹0.82 | ₹0.78 | ₹0.80 | 741,327 |
| 2026-03-18 | ₹0.86 | ₹0.88 | ₹0.80 | ₹0.82 | 2,487,454 |
| 2026-03-17 | ₹0.90 | ₹0.90 | ₹0.84 | ₹0.85 | 431,139 |
| 2026-03-16 | ₹0.86 | ₹0.98 | ₹0.85 | ₹0.86 | 938,101 |
| 2026-03-13 | ₹0.85 | ₹0.86 | ₹0.83 | ₹0.86 | 216,189 |
| 2026-03-12 | ₹0.89 | ₹0.89 | ₹0.80 | ₹0.85 | 1,642,964 |
| 2026-03-11 | ₹0.91 | ₹0.92 | ₹0.86 | ₹0.88 | 1,344,722 |
| 2026-03-10 | ₹0.82 | ₹0.94 | ₹0.82 | ₹0.90 | 864,043 |
| 2026-03-09 | ₹0.94 | ₹0.94 | ₹0.89 | ₹0.90 | 732,139 |
| 2026-03-06 | ₹0.93 | ₹0.99 | ₹0.92 | ₹0.93 | 1,254,016 |
| 2026-03-05 | ₹1.01 | ₹1.02 | ₹0.93 | ₹0.95 | 2,019,208 |
| 2026-03-04 | ₹1.00 | ₹1.03 | ₹0.98 | ₹0.99 | 839,501 |
| 2026-03-02 | ₹1.07 | ₹1.07 | ₹0.97 | ₹1.00 | 1,998,298 |
| 2026-02-27 | ₹1.13 | ₹1.16 | ₹1.05 | ₹1.07 | 4,268,798 |
| 2026-02-26 | ₹1.05 | ₹1.16 | ₹1.05 | ₹1.11 | 3,670,826 |
| 2026-02-25 | ₹1.06 | ₹1.07 | ₹1.04 | ₹1.05 | 879,933 |
| 2026-02-24 | ₹1.05 | ₹1.10 | ₹1.04 | ₹1.05 | 2,210,447 |
| 2026-02-23 | ₹1.12 | ₹1.12 | ₹1.03 | ₹1.05 | 1,584,687 |
| 2026-02-20 | ₹1.20 | ₹1.20 | ₹1.10 | ₹1.10 | 3,024,573 |
| 2026-02-19 | ₹1.22 | ₹1.28 | ₹1.17 | ₹1.19 | 3,626,162 |
| 2026-02-18 | ₹1.40 | ₹1.40 | ₹1.17 | ₹1.18 | 6,548,017 |
| 2026-02-17 | ₹1.26 | ₹1.42 | ₹1.26 | ₹1.36 | 6,811,374 |
| 2026-02-16 | ₹1.13 | ₹1.24 | ₹1.08 | ₹1.24 | 9,557,125 |
| 2026-02-13 | ₹1.09 | ₹1.09 | ₹1.03 | ₹1.04 | 482,650 |
| 2026-02-12 | ₹1.07 | ₹1.12 | ₹1.04 | ₹1.05 | 1,822,869 |
| 2026-02-11 | ₹1.11 | ₹1.13 | ₹1.05 | ₹1.08 | 814,855 |
| 2026-02-10 | ₹1.12 | ₹1.12 | ₹1.08 | ₹1.09 | 805,822 |
| 2026-02-09 | ₹1.04 | ₹1.12 | ₹1.03 | ₹1.06 | 847,114 |
| 2026-02-06 | ₹1.09 | ₹1.09 | ₹1.05 | ₹1.06 | 361,385 |
| 2026-02-05 | ₹1.08 | ₹1.13 | ₹1.05 | ₹1.07 | 2,320,289 |
| 2026-02-04 | ₹1.11 | ₹1.14 | ₹1.08 | ₹1.09 | 492,690 |
| 2026-02-03 | ₹1.18 | ₹1.18 | ₹0.96 | ₹1.09 | 1,178,613 |
| 2026-02-02 | ₹1.21 | ₹1.21 | ₹1.13 | ₹1.15 | 462,214 |
| 2026-02-01 | ₹1.18 | ₹1.25 | ₹1.13 | ₹1.19 | 313,379 |
| 2026-01-30 | ₹1.15 | ₹1.18 | ₹1.12 | ₹1.14 | 470,434 |
| 2026-01-29 | ₹1.20 | ₹1.20 | ₹1.15 | ₹1.16 | 471,448 |
| 2026-01-28 | ₹1.20 | ₹1.20 | ₹1.15 | ₹1.19 | 1,799,324 |
| 2026-01-27 | ₹1.21 | ₹1.22 | ₹1.10 | ₹1.18 | 731,333 |
| 2026-01-23 | ₹1.29 | ₹1.29 | ₹1.10 | ₹1.21 | 1,481,992 |
| 2026-01-22 | ₹1.29 | ₹1.30 | ₹1.27 | ₹1.27 | 949,573 |
| 2026-01-21 | ₹1.28 | ₹1.30 | ₹1.25 | ₹1.28 | 408,608 |
| 2026-01-20 | ₹1.32 | ₹1.32 | ₹1.28 | ₹1.28 | 383,455 |
| 2026-01-19 | ₹1.34 | ₹1.34 | ₹1.29 | ₹1.30 | 697,463 |
| 2026-01-16 | ₹1.26 | ₹1.36 | ₹1.26 | ₹1.32 | 232,902 |
| 2026-01-14 | ₹1.36 | ₹1.36 | ₹1.26 | ₹1.28 | 382,112 |
| 2026-01-13 | ₹1.28 | ₹1.36 | ₹1.26 | ₹1.34 | 241,305 |
| 2026-01-12 | ₹1.27 | ₹1.34 | ₹1.23 | ₹1.28 | 748,481 |
| 2026-01-09 | ₹1.39 | ₹1.40 | ₹1.25 | ₹1.30 | 1,408,436 |
| 2026-01-08 | ₹1.55 | ₹1.55 | ₹1.34 | ₹1.37 | 3,984,534 |
| 2026-01-07 | ₹1.39 | ₹1.60 | ₹1.37 | ₹1.53 | 2,815,891 |
| 2026-01-06 | ₹1.31 | ₹1.39 | ₹1.22 | ₹1.36 | 1,671,133 |
| 2026-01-05 | ₹1.42 | ₹1.42 | ₹1.22 | ₹1.29 | 2,406,519 |
| 2026-01-02 | ₹1.51 | ₹1.51 | ₹1.37 | ₹1.39 | 1,436,229 |
| 2026-01-01 | ₹1.52 | ₹1.54 | ₹1.46 | ₹1.47 | 767,106 |
Unison Metals Share Price Performance Analysis (Aug 2014 - Jul 2026)
UNISON price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-53.06%
₹1.47 → ₹0.69
Year to Date
Price Volatility
19.29%
Medium Volatility
Year to Date
Average Daily Volume
1,324,118
Year to Date Average
BSE Exchange
Unison Metals Share Price History – Frequently Asked Questions
Common questions about UNISON historical data and records.
What is the all-time high share price of Unison Metals (UNISON)?
The all-time high share price of Unison Metals was ₹84.0 recorded on December 20, 2021 on the BSE exchange.
What is the all-time low share price of Unison Metals (UNISON)?
The all-time low share price of Unison Metals was ₹0.56 recorded on March 30, 2026 on the BSE exchange.
How can I download UNISON historical share price data?
You can download Unison Metals 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 UNISON shares?
The highest trading volume day for Unison Metals was 9,557,125 shares traded on February 16, 2026 on the BSE exchange, with share price at ₹1.24.