BSE · UNIQUEO · stock
Unique Organics Limited (UNIQUEO) stock price history
Every BSE trading session of Unique Organics Limited from May 20, 2010 to Sep 28, 2026: 4,038 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNIQUEO adjusted close, 2010 to 2026
- ₹218.19
- All time high, 2024
- ₹125.71
- 52 week high, ₹64.09 low
- 4,038
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
UNIQUEO key facts
- Unique Organics Limited (UNIQUEO) closed at ₹87.48 on Sep 28, 2026 on BSE.
- UNIQUEO's all time high close is ₹218.19, set on Sep 2, 2024; its all time low close is ₹2.46 on Mar 19, 2012.
- UNIQUEO's 52 week range is ₹64.09 to ₹125.71.
- UNIQUEO returned -22.6% over the year to Sep 28, 2026 and +489.2% over five years.
- Over ten years UNIQUEO returned +516%, +19.9% a year compounded.
- UNIQUEO's deepest drawdown was -89.9% from Oct 23, 2015 to Mar 11, 2020.
- DataCedar holds 4,038 daily sessions of UNIQUEO history from May 20, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UNIQUEO price chart, 2010 to 2026
UNIQUEO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | +6.4% |
| 6 months | +28.4% |
| Year to date | -11.4% |
| 1 year | -22.6% |
| 3 years | +64.2% |
| 5 years | +489.2% |
| 10 years | +516.2% |
| Since May 20, 2010 | +376.7% |
| Compound annual growth, 16.4 years | +10.0% |
UNIQUEO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹218.19 on Sep 2, 2024
- All time low close
- ₹2.46 on Mar 19, 2012
- 52 week high
- ₹125.71 on Oct 31, 2025
- 52 week low
- ₹64.09 on Mar 30, 2026
- Deepest drawdown
- -89.9% from Oct 23, 2015 to Mar 11, 2020, recovered Feb 17, 2022
- Best single session
- +26.2% on Aug 10, 2015
- Worst single session
- -20.0% on Oct 27, 2021
- Volatility, 1 year annualised
- 49.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2010
- 4.8×
- Best calendar year
- 2020, +404%
- Worst calendar year
- 2019, -73%
UNIQUEO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 20, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹102.04 | ₹121.27 | ₹64.09 | ₹87.48 | -11.4% | 602.3K | 184 |
| 2025 | ₹180.18 | ₹191.07 | ₹92.09 | ₹98.69 | -46.3% | 1.1M | 248 |
| 2024 | ₹90.33 | ₹226.71 | ₹77.40 | ₹183.83 | +144.2% | 3.4M | 245 |
| 2023 | ₹37.96 | ₹79.64 | ₹29.87 | ₹75.28 | +93.3% | 3.1M | 245 |
| 2022 | ₹17.75 | ₹57.68 | ₹13.66 | ₹38.94 | +132.4% | 2.8M | 248 |
| 2021 | ₹16.71 | ₹22.28 | ₹10.44 | ₹16.76 | +5.0% | 931.7K | 248 |
| 2020 | ₹3.16 | ₹18.39 | ₹2.81 | ₹15.96 | +404.4% | 667.6K | 251 |
| 2019 | ₹12.18 | ₹12.18 | ₹3.12 | ₹3.16 | -72.8% | 113.8K | 242 |
| 2018 | ₹12.32 | ₹17.63 | ₹6.72 | ₹11.65 | -4.7% | 641.8K | 246 |
| 2017 | ₹13.79 | ₹17.80 | ₹8.68 | ₹12.23 | -10.7% | 975.5K | 248 |
| 2016 | ₹23.42 | ₹26.13 | ₹11.84 | ₹13.69 | -40.5% | 1.1M | 246 |
| 2015 | ₹17.93 | ₹29.08 | ₹14.51 | ₹23.02 | +19.9% | 2.9M | 246 |
| 2014 | ₹9.54 | ₹28.23 | ₹9.30 | ₹19.20 | +111.0% | 2M | 244 |
| 2013 | ₹7.82 | ₹9.10 | ₹4.37 | ₹9.10 | +10.7% | 811.5K | 248 |
| 2012 | ₹3.93 | ₹9.03 | ₹2.46 | ₹8.22 | +101.0% | 481.2K | 245 |
| 2011 | ₹7.82 | ₹7.82 | ₹3.39 | ₹4.09 | -45.3% | 148.6K | 246 |
| 2010 | ₹19.58 | ₹21.70 | ₹6.73 | ₹7.47 | n/a | 1.4M | 158 |
UNIQUEO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹87.48 | -4.0% |
| August 2026 | ₹91.10 | +17.0% |
| July 2026 | ₹77.89 | -4.2% |
| June 2026 | ₹81.29 | -20.0% |
| May 2026 | ₹101.56 | +8.8% |
| April 2026 | ₹93.38 | +44.0% |
| March 2026 | ₹64.83 | -26.9% |
| February 2026 | ₹88.65 | +5.5% |
| January 2026 | ₹84.00 | -14.9% |
| December 2025 | ₹98.69 | -4.7% |
| November 2025 | ₹103.52 | -12.3% |
| October 2025 | ₹118.02 | +5.6% |
About the UNIQUEO data
Daily bars. 4,038 sessions from May 20, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNIQUEO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
UNIQUEO share price history
