Price Data Selection & Download
Unicommerce eSolutions Share Price All Time Records & Statistics (Aug 2024 - Oct 2026)
520 daily OHLCV records on NSE from Aug. 2024 to Oct. 2026. For live price, key ratios and fundamentals, see UNIECOM share price.
Share Price All Time High
₹263.99
August 20, 2024
NSE Exchange
Share Price All Time Low
₹78.51
March 30, 2026
NSE Exchange
Highest Volume Trading Day
38,212,044
June 11, 2026 • ₹90.83
NSE Exchange
Share Price History Data (Aug 2024 - Oct 2026)
UNIECOM daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹82.52 | ₹83.69 | ₹81.11 | ₹81.54 | 134,369 |
| 2026-10-01 | ₹84.15 | ₹84.15 | ₹80.20 | ₹82.58 | 204,430 |
| 2026-09-30 | ₹82.89 | ₹84.50 | ₹82.25 | ₹83.90 | 194,948 |
| 2026-09-29 | ₹82.81 | ₹83.16 | ₹81.01 | ₹82.45 | 161,740 |
| 2026-09-28 | ₹84.50 | ₹84.50 | ₹81.99 | ₹82.18 | 159,709 |
| 2026-09-25 | ₹83.35 | ₹86.99 | ₹81.76 | ₹83.78 | 514,134 |
| 2026-09-24 | ₹83.00 | ₹83.80 | ₹82.30 | ₹82.76 | 191,326 |
| 2026-09-23 | ₹85.24 | ₹86.30 | ₹82.97 | ₹83.26 | 516,602 |
| 2026-09-22 | ₹81.55 | ₹90.50 | ₹80.96 | ₹86.32 | 13,825,616 |
| 2026-09-21 | ₹82.51 | ₹83.49 | ₹80.32 | ₹81.11 | 388,179 |
| 2026-09-18 | ₹85.00 | ₹85.00 | ₹82.50 | ₹83.21 | 166,409 |
| 2026-09-17 | ₹80.10 | ₹85.70 | ₹80.10 | ₹84.45 | 416,528 |
| 2026-09-16 | ₹81.10 | ₹82.00 | ₹79.65 | ₹80.94 | 181,226 |
| 2026-09-15 | ₹84.00 | ₹84.84 | ₹81.75 | ₹82.20 | 152,701 |
| 2026-09-11 | ₹84.77 | ₹84.80 | ₹82.69 | ₹83.33 | 208,793 |
| 2026-09-10 | ₹85.21 | ₹86.00 | ₹84.35 | ₹84.77 | 121,873 |
| 2026-09-09 | ₹83.76 | ₹86.08 | ₹82.55 | ₹85.50 | 308,642 |
| 2026-09-08 | ₹85.36 | ₹85.70 | ₹83.26 | ₹84.13 | 324,519 |
| 2026-09-07 | ₹88.38 | ₹88.38 | ₹85.00 | ₹85.36 | 288,190 |
| 2026-09-04 | ₹86.85 | ₹88.00 | ₹84.10 | ₹87.62 | 273,184 |
| 2026-09-03 | ₹85.95 | ₹87.38 | ₹85.70 | ₹85.93 | 118,111 |
| 2026-09-02 | ₹87.30 | ₹88.22 | ₹85.10 | ₹85.83 | 213,694 |
| 2026-09-01 | ₹89.37 | ₹89.94 | ₹87.24 | ₹87.71 | 273,681 |
| 2026-08-31 | ₹87.15 | ₹91.50 | ₹85.43 | ₹89.36 | 845,771 |
| 2026-08-28 | ₹84.10 | ₹89.00 | ₹83.91 | ₹87.18 | 307,248 |
| 2026-08-27 | ₹85.45 | ₹85.80 | ₹83.80 | ₹84.00 | 147,802 |
| 2026-08-26 | ₹85.11 | ₹86.00 | ₹84.90 | ₹85.40 | 161,176 |
| 2026-08-25 | ₹85.93 | ₹86.71 | ₹84.90 | ₹85.19 | 185,990 |
| 2026-08-24 | ₹87.50 | ₹88.95 | ₹85.13 | ₹86.03 | 198,518 |
| 2026-08-21 | ₹88.20 | ₹90.00 | ₹86.42 | ₹87.47 | 176,455 |
| 2026-08-20 | ₹86.83 | ₹90.49 | ₹86.83 | ₹88.64 | 652,776 |
| 2026-08-19 | ₹88.84 | ₹90.00 | ₹86.25 | ₹86.83 | 352,670 |
| 2026-08-18 | ₹84.94 | ₹89.18 | ₹84.10 | ₹87.90 | 504,725 |
| 2026-08-17 | ₹84.50 | ₹85.39 | ₹84.01 | ₹84.95 | 296,032 |
| 2026-08-14 | ₹88.31 | ₹89.40 | ₹84.67 | ₹86.05 | 884,372 |
| 2026-08-13 | ₹92.33 | ₹94.33 | ₹89.19 | ₹91.36 | 1,122,005 |
| 2026-08-12 | ₹84.62 | ₹93.40 | ₹83.60 | ₹92.08 | 3,575,930 |
| 2026-08-11 | ₹84.82 | ₹85.00 | ₹83.96 | ₹84.20 | 145,211 |
| 2026-08-10 | ₹84.24 | ₹85.82 | ₹83.93 | ₹84.39 | 169,045 |
| 2026-08-07 | ₹84.10 | ₹85.25 | ₹84.10 | ₹84.25 | 138,057 |
| 2026-08-06 | ₹86.08 | ₹86.08 | ₹84.65 | ₹84.95 | 124,710 |
| 2026-08-05 | ₹86.95 | ₹86.95 | ₹84.50 | ₹85.18 | 159,272 |
| 2026-08-04 | ₹86.80 | ₹86.81 | ₹85.50 | ₹86.12 | 197,116 |
| 2026-08-03 | ₹85.02 | ₹86.76 | ₹85.02 | ₹86.21 | 261,395 |
| 2026-07-31 | ₹84.59 | ₹85.08 | ₹84.25 | ₹84.71 | 90,525 |
| 2026-07-30 | ₹85.00 | ₹85.40 | ₹84.50 | ₹84.79 | 144,981 |
| 2026-07-29 | ₹85.10 | ₹85.94 | ₹84.00 | ₹85.00 | 178,580 |
| 2026-07-28 | ₹86.80 | ₹87.00 | ₹84.70 | ₹85.06 | 95,510 |
| 2026-07-27 | ₹84.40 | ₹85.95 | ₹84.15 | ₹85.73 | 296,292 |
| 2026-07-24 | ₹84.20 | ₹84.50 | ₹83.10 | ₹84.38 | 183,251 |
| 2026-07-23 | ₹84.50 | ₹85.64 | ₹84.15 | ₹84.46 | 157,767 |
| 2026-07-22 | ₹86.07 | ₹87.23 | ₹84.30 | ₹85.06 | 257,000 |
| 2026-07-21 | ₹85.61 | ₹86.84 | ₹85.51 | ₹86.07 | 121,547 |
| 2026-07-20 | ₹85.59 | ₹86.74 | ₹85.25 | ₹86.25 | 115,636 |
| 2026-07-17 | ₹85.93 | ₹87.00 | ₹85.01 | ₹86.79 | 263,560 |
| 2026-07-16 | ₹86.99 | ₹87.00 | ₹85.50 | ₹85.93 | 145,944 |
| 2026-07-15 | ₹87.00 | ₹87.29 | ₹85.60 | ₹85.94 | 237,003 |
| 2026-07-14 | ₹88.79 | ₹88.79 | ₹85.61 | ₹86.19 | 370,810 |
| 2026-07-13 | ₹88.00 | ₹90.04 | ₹87.78 | ₹88.16 | 500,309 |
| 2026-07-10 | ₹87.70 | ₹89.24 | ₹87.70 | ₹88.59 | 181,582 |
| 2026-07-09 | ₹86.40 | ₹89.25 | ₹86.40 | ₹87.60 | 349,285 |
| 2026-07-08 | ₹88.00 | ₹90.20 | ₹86.71 | ₹87.09 | 424,366 |
| 2026-07-07 | ₹90.89 | ₹90.89 | ₹86.29 | ₹88.01 | 627,689 |
| 2026-07-06 | ₹91.92 | ₹91.92 | ₹89.50 | ₹90.09 | 552,138 |
| 2026-07-03 | ₹86.65 | ₹92.45 | ₹86.65 | ₹91.03 | 6,152,809 |
| 2026-07-02 | ₹87.50 | ₹88.90 | ₹86.37 | ₹86.49 | 503,341 |
| 2026-07-01 | ₹88.45 | ₹89.50 | ₹86.81 | ₹87.32 | 331,420 |
| 2026-06-30 | ₹88.45 | ₹89.24 | ₹87.10 | ₹87.62 | 367,613 |
| 2026-06-29 | ₹90.08 | ₹90.08 | ₹87.21 | ₹87.45 | 218,738 |
| 2026-06-25 | ₹91.20 | ₹92.80 | ₹88.13 | ₹89.48 | 513,520 |
| 2026-06-24 | ₹88.01 | ₹95.00 | ₹87.21 | ₹90.23 | 2,176,053 |
| 2026-06-23 | ₹89.34 | ₹90.90 | ₹88.01 | ₹88.41 | 216,001 |
| 2026-06-22 | ₹90.44 | ₹90.79 | ₹88.40 | ₹89.34 | 355,690 |
| 2026-06-19 | ₹90.00 | ₹90.00 | ₹88.60 | ₹89.69 | 320,219 |
| 2026-06-18 | ₹89.92 | ₹93.00 | ₹88.10 | ₹90.15 | 781,304 |
| 2026-06-17 | ₹89.64 | ₹92.30 | ₹89.05 | ₹89.92 | 353,050 |
| 2026-06-16 | ₹91.62 | ₹92.64 | ₹88.51 | ₹89.23 | 464,381 |
| 2026-06-15 | ₹90.70 | ₹93.69 | ₹90.70 | ₹91.62 | 1,042,661 |
| 2026-06-12 | ₹91.65 | ₹94.48 | ₹89.10 | ₹90.17 | 4,816,515 |
| 2026-06-11 | ₹84.88 | ₹98.35 | ₹83.10 | ₹90.83 | 38,212,044 |
| 2026-06-10 | ₹85.00 | ₹86.39 | ₹84.01 | ₹84.67 | 262,430 |
| 2026-06-09 | ₹85.29 | ₹85.98 | ₹83.11 | ₹85.40 | 245,857 |
| 2026-06-08 | ₹84.21 | ₹85.83 | ₹83.80 | ₹84.05 | 120,017 |
| 2026-06-05 | ₹86.52 | ₹88.17 | ₹86.09 | ₹86.40 | 176,140 |
| 2026-06-04 | ₹87.64 | ₹88.43 | ₹86.17 | ₹86.88 | 165,493 |
| 2026-06-03 | ₹86.80 | ₹88.60 | ₹86.20 | ₹87.32 | 203,195 |
| 2026-06-02 | ₹86.69 | ₹87.90 | ₹84.71 | ₹87.58 | 198,004 |
| 2026-06-01 | ₹86.99 | ₹87.99 | ₹85.00 | ₹85.49 | 165,679 |
| 2026-05-29 | ₹86.80 | ₹88.80 | ₹86.07 | ₹86.78 | 272,523 |
| 2026-05-27 | ₹86.00 | ₹88.00 | ₹85.93 | ₹87.58 | 178,255 |
| 2026-05-26 | ₹87.85 | ₹89.39 | ₹85.13 | ₹86.00 | 321,127 |
| 2026-05-25 | ₹86.99 | ₹90.37 | ₹86.50 | ₹88.60 | 428,614 |
| 2026-05-22 | ₹85.14 | ₹88.00 | ₹85.10 | ₹86.00 | 311,532 |
| 2026-05-21 | ₹87.37 | ₹87.75 | ₹84.65 | ₹85.13 | 269,235 |
| 2026-05-20 | ₹83.00 | ₹86.79 | ₹83.00 | ₹86.07 | 426,203 |
| 2026-05-19 | ₹85.00 | ₹88.17 | ₹83.11 | ₹83.72 | 611,748 |
| 2026-05-18 | ₹85.00 | ₹86.00 | ₹83.61 | ₹85.06 | 208,420 |
| 2026-05-15 | ₹89.00 | ₹89.10 | ₹85.01 | ₹85.67 | 738,348 |
| 2026-05-14 | ₹89.99 | ₹90.50 | ₹87.79 | ₹89.34 | 292,305 |
| 2026-05-13 | ₹87.11 | ₹90.70 | ₹87.11 | ₹89.05 | 433,112 |
| 2026-05-12 | ₹89.99 | ₹90.61 | ₹85.60 | ₹87.64 | 453,832 |
| 2026-05-11 | ₹94.29 | ₹94.29 | ₹89.65 | ₹89.98 | 716,802 |
| 2026-05-08 | ₹91.70 | ₹95.50 | ₹91.05 | ₹95.06 | 664,353 |
| 2026-05-07 | ₹92.68 | ₹93.90 | ₹90.95 | ₹91.88 | 490,991 |
| 2026-05-06 | ₹93.30 | ₹93.37 | ₹89.92 | ₹92.68 | 620,115 |
| 2026-05-05 | ₹93.69 | ₹93.69 | ₹90.25 | ₹91.37 | 530,615 |
| 2026-05-04 | ₹93.00 | ₹95.70 | ₹92.05 | ₹92.77 | 400,203 |
| 2026-04-30 | ₹93.10 | ₹96.66 | ₹91.97 | ₹92.59 | 699,221 |
| 2026-04-29 | ₹98.51 | ₹99.79 | ₹91.92 | ₹93.43 | 972,820 |
| 2026-04-28 | ₹100.96 | ₹103.86 | ₹98.10 | ₹98.46 | 1,975,937 |
| 2026-04-27 | ₹104.58 | ₹109.24 | ₹104.00 | ₹108.49 | 701,198 |
| 2026-04-24 | ₹103.05 | ₹104.10 | ₹100.16 | ₹102.60 | 358,733 |
| 2026-04-23 | ₹101.00 | ₹105.31 | ₹100.14 | ₹102.46 | 260,017 |
| 2026-04-22 | ₹102.10 | ₹103.95 | ₹101.49 | ₹103.04 | 339,447 |
| 2026-04-21 | ₹100.99 | ₹108.19 | ₹100.01 | ₹102.91 | 1,169,264 |
| 2026-04-20 | ₹101.99 | ₹102.14 | ₹98.98 | ₹99.19 | 416,097 |
| 2026-04-17 | ₹102.51 | ₹103.38 | ₹100.72 | ₹101.78 | 285,769 |
| 2026-04-16 | ₹99.95 | ₹104.00 | ₹99.50 | ₹102.06 | 609,549 |
| 2026-04-15 | ₹93.50 | ₹99.70 | ₹93.00 | ₹98.05 | 852,649 |
| 2026-04-13 | ₹90.99 | ₹92.60 | ₹87.66 | ₹91.66 | 399,334 |
| 2026-04-10 | ₹92.85 | ₹94.00 | ₹91.62 | ₹92.11 | 487,207 |
| 2026-04-09 | ₹93.40 | ₹94.30 | ₹91.64 | ₹92.38 | 275,736 |
| 2026-04-08 | ₹92.00 | ₹96.50 | ₹91.90 | ₹93.40 | 768,793 |
| 2026-04-07 | ₹89.65 | ₹91.48 | ₹87.55 | ₹90.25 | 295,238 |
| 2026-04-06 | ₹88.75 | ₹90.36 | ₹86.10 | ₹89.65 | 388,872 |
| 2026-04-02 | ₹84.00 | ₹89.48 | ₹81.81 | ₹88.23 | 469,409 |
| 2026-04-01 | ₹84.92 | ₹86.97 | ₹82.25 | ₹85.61 | 554,360 |
| 2026-03-30 | ₹82.00 | ₹83.96 | ₹78.51 | ₹79.08 | 863,161 |
| 2026-03-27 | ₹88.61 | ₹89.09 | ₹84.00 | ₹84.14 | 826,951 |
| 2026-03-25 | ₹88.64 | ₹92.69 | ₹88.64 | ₹89.53 | 584,488 |
| 2026-03-24 | ₹91.98 | ₹91.98 | ₹86.80 | ₹88.90 | 566,565 |
| 2026-03-23 | ₹89.00 | ₹90.61 | ₹86.49 | ₹87.96 | 551,265 |
| 2026-03-20 | ₹92.40 | ₹92.62 | ₹90.20 | ₹91.64 | 436,178 |
| 2026-03-19 | ₹93.00 | ₹95.04 | ₹90.00 | ₹90.85 | 668,078 |
| 2026-03-18 | ₹93.48 | ₹97.50 | ₹93.48 | ₹95.33 | 411,883 |
| 2026-03-17 | ₹93.25 | ₹94.01 | ₹92.21 | ₹93.24 | 240,735 |
| 2026-03-16 | ₹94.01 | ₹95.20 | ₹91.70 | ₹93.43 | 448,196 |
| 2026-03-13 | ₹99.25 | ₹99.25 | ₹95.00 | ₹95.65 | 406,661 |
| 2026-03-12 | ₹97.00 | ₹100.39 | ₹96.16 | ₹99.34 | 327,513 |
| 2026-03-11 | ₹100.30 | ₹102.59 | ₹98.10 | ₹98.93 | 395,486 |
| 2026-03-10 | ₹96.99 | ₹101.99 | ₹96.31 | ₹100.25 | 518,164 |
| 2026-03-09 | ₹95.80 | ₹98.00 | ₹94.05 | ₹95.89 | 572,441 |
| 2026-03-06 | ₹99.96 | ₹102.50 | ₹99.39 | ₹99.70 | 274,983 |
| 2026-03-05 | ₹100.00 | ₹105.99 | ₹98.60 | ₹100.36 | 531,679 |
| 2026-03-04 | ₹102.95 | ₹102.95 | ₹98.83 | ₹100.37 | 599,949 |
| 2026-03-02 | ₹101.50 | ₹105.90 | ₹101.50 | ₹103.95 | 456,810 |
| 2026-02-27 | ₹109.01 | ₹110.95 | ₹106.82 | ₹107.76 | 402,717 |
| 2026-02-26 | ₹108.10 | ₹112.00 | ₹107.49 | ₹109.94 | 853,391 |
| 2026-02-25 | ₹108.51 | ₹110.46 | ₹105.73 | ₹107.14 | 711,613 |
| 2026-02-24 | ₹114.49 | ₹114.49 | ₹107.06 | ₹107.81 | 766,792 |
| 2026-02-23 | ₹114.00 | ₹116.40 | ₹111.46 | ₹112.36 | 922,565 |
| 2026-02-20 | ₹112.42 | ₹116.94 | ₹111.22 | ₹112.89 | 2,579,712 |
| 2026-02-19 | ₹117.50 | ₹119.00 | ₹111.20 | ₹113.23 | 4,657,955 |
| 2026-02-18 | ₹126.00 | ₹132.40 | ₹114.35 | ₹116.60 | 36,373,361 |
| 2026-02-17 | ₹99.64 | ₹118.62 | ₹98.93 | ₹118.62 | 9,429,333 |
| 2026-02-16 | ₹104.09 | ₹106.00 | ₹97.83 | ₹98.85 | 909,004 |
| 2026-02-13 | ₹99.00 | ₹102.99 | ₹95.40 | ₹100.96 | 605,824 |
| 2026-02-12 | ₹102.25 | ₹104.14 | ₹98.60 | ₹99.62 | 403,713 |
| 2026-02-11 | ₹103.87 | ₹104.39 | ₹101.70 | ₹102.92 | 134,608 |
| 2026-02-10 | ₹101.30 | ₹104.90 | ₹101.30 | ₹103.22 | 365,460 |
| 2026-02-09 | ₹102.00 | ₹103.60 | ₹99.40 | ₹101.15 | 553,691 |
| 2026-02-06 | ₹102.99 | ₹103.84 | ₹100.90 | ₹101.50 | 164,007 |
| 2026-02-05 | ₹104.81 | ₹105.80 | ₹102.11 | ₹102.95 | 143,984 |
| 2026-02-04 | ₹103.99 | ₹104.27 | ₹103.15 | ₹103.78 | 123,167 |
| 2026-02-03 | ₹108.00 | ₹109.50 | ₹103.50 | ₹103.91 | 447,641 |
| 2026-02-02 | ₹102.23 | ₹104.30 | ₹100.62 | ₹103.88 | 212,137 |
| 2026-02-01 | ₹103.50 | ₹104.64 | ₹100.50 | ₹102.23 | 145,240 |
| 2026-01-30 | ₹103.17 | ₹104.66 | ₹102.00 | ₹103.96 | 234,213 |
| 2026-01-29 | ₹107.80 | ₹107.94 | ₹102.10 | ₹103.22 | 253,273 |
| 2026-01-28 | ₹108.44 | ₹109.52 | ₹106.91 | ₹107.27 | 165,886 |
| 2026-01-27 | ₹106.99 | ₹109.19 | ₹106.03 | ₹108.44 | 215,792 |
| 2026-01-23 | ₹108.95 | ₹108.95 | ₹106.10 | ₹106.96 | 120,257 |
| 2026-01-22 | ₹108.90 | ₹110.40 | ₹106.10 | ₹106.94 | 186,411 |
| 2026-01-21 | ₹109.95 | ₹110.62 | ₹106.30 | ₹108.20 | 255,910 |
| 2026-01-20 | ₹109.13 | ₹116.99 | ₹107.00 | ₹109.74 | 521,767 |
| 2026-01-19 | ₹112.00 | ₹112.68 | ₹108.15 | ₹109.14 | 181,239 |
| 2026-01-16 | ₹113.65 | ₹114.94 | ₹111.25 | ₹112.11 | 200,882 |
| 2026-01-14 | ₹114.99 | ₹115.01 | ₹112.71 | ₹113.67 | 201,329 |
| 2026-01-13 | ₹115.64 | ₹116.10 | ₹114.21 | ₹114.96 | 184,656 |
| 2026-01-12 | ₹117.50 | ₹117.84 | ₹112.98 | ₹114.72 | 257,334 |
| 2026-01-09 | ₹115.26 | ₹117.90 | ₹114.57 | ₹117.36 | 177,499 |
| 2026-01-08 | ₹121.50 | ₹121.91 | ₹116.42 | ₹116.79 | 189,764 |
| 2026-01-07 | ₹115.95 | ₹121.90 | ₹115.95 | ₹121.34 | 694,546 |
| 2026-01-06 | ₹117.99 | ₹118.00 | ₹115.50 | ₹115.95 | 138,006 |
| 2026-01-05 | ₹121.05 | ₹121.82 | ₹116.51 | ₹117.16 | 141,824 |
| 2026-01-02 | ₹120.15 | ₹122.20 | ₹118.69 | ₹121.05 | 159,259 |
| 2026-01-01 | ₹120.10 | ₹120.80 | ₹118.43 | ₹118.97 | 95,948 |
Unicommerce eSolutions Share Price Performance Analysis (Aug 2024 - Oct 2026)
UNIECOM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-31.46%
₹118.97 → ₹81.54
Year to Date
Price Volatility
10.86%
Low Volatility
Year to Date
Average Daily Volume
1,012,897
Year to Date Average
NSE Exchange
Unicommerce eSolutions Share Price History – Frequently Asked Questions
Common questions about UNIECOM historical data and records. Review UNIECOM earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Unicommerce eSolutions (UNIECOM)?
The all-time high share price of Unicommerce eSolutions was ₹263.99 recorded on August 20, 2024 on the NSE exchange.
What is the all-time low share price of Unicommerce eSolutions (UNIECOM)?
The all-time low share price of Unicommerce eSolutions was ₹78.51 recorded on March 30, 2026 on the NSE exchange.
How can I download UNIECOM historical share price data?
You can download Unicommerce eSolutions 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 UNIECOM shares?
The highest trading volume day for Unicommerce eSolutions was 38,212,044 shares traded on June 11, 2026 on the NSE exchange, with share price at ₹90.83.