BSE · UNISHIRE · stock
Unishire Urban Infra Limited (UNISHIRE) stock price history
Every BSE trading session of Unishire Urban Infra Limited from Feb 28, 2014 to Sep 25, 2026: 3,102 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
UNISHIRE adjusted close, 2014 to 2026
- ₹21.82
- All time high, 2014
- ₹2.80
- 52 week high, ₹1.10 low
- 3,102
- Daily sessions since 2014
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
UNISHIRE key facts
- Unishire Urban Infra Limited (UNISHIRE) closed at ₹1.14 on Sep 25, 2026 on BSE.
- UNISHIRE's all time high close is ₹21.82, set on May 28, 2014; its all time low close is ₹0.8800 on Oct 8, 2020.
- UNISHIRE's 52 week range is ₹1.10 to ₹2.80.
- UNISHIRE returned -55.1% over the year to Sep 25, 2026 and -14.3% over five years.
- Over ten years UNISHIRE returned -84%, -16.9% a year compounded.
- UNISHIRE's deepest drawdown was -96.0% from May 28, 2014 to Oct 8, 2020.
- DataCedar holds 3,102 daily sessions of UNISHIRE history from Feb 28, 2014 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
UNISHIRE price chart, 2014 to 2026
UNISHIRE returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -12.3% |
| 6 months | -15.6% |
| Year to date | -30.5% |
| 1 year | -55.1% |
| 3 years | -32.1% |
| 5 years | -14.3% |
| 10 years | -84.4% |
| Since Feb 28, 2014 | -90.0% |
| Compound annual growth, 12.6 years | -16.8% |
UNISHIRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹21.82 on May 28, 2014
- All time low close
- ₹0.8800 on Oct 8, 2020
- 52 week high
- ₹2.80 on Sep 30, 2025
- 52 week low
- ₹1.10 on Aug 28, 2026
- Deepest drawdown
- -96.0% from May 28, 2014 to Oct 8, 2020, not yet recovered
- Best single session
- +35.8% on Oct 27, 2019
- Worst single session
- -27.2% on Feb 21, 2019
- Volatility, 1 year annualised
- 66.1%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2022, +71%
- Worst calendar year
- 2019, -45%
UNISHIRE 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. 2014 starts on Feb 28, 2014; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.74 | ₹1.93 | ₹1.10 | ₹1.14 | -34.5% | 4M | 185 |
| 2025 | ₹2.68 | ₹3.55 | ₹1.55 | ₹1.74 | -35.1% | 8.3M | 248 |
| 2024 | ₹4.27 | ₹6.49 | ₹1.80 | ₹2.68 | -31.1% | 40M | 245 |
| 2023 | ₹3.15 | ₹3.89 | ₹1.22 | ₹3.89 | +29.2% | 10.9M | 245 |
| 2022 | ₹1.76 | ₹3.40 | ₹1.17 | ₹3.01 | +71.0% | 7.7M | 248 |
| 2021 | ₹2.32 | ₹2.32 | ₹0.9100 | ₹1.76 | -24.1% | 6.9M | 248 |
| 2020 | ₹3.40 | ₹3.97 | ₹0.8400 | ₹2.32 | -31.8% | 1.3M | 251 |
| 2019 | ₹6.17 | ₹6.24 | ₹2.34 | ₹3.40 | -44.9% | 690K | 243 |
| 2018 | ₹5.64 | ₹9.94 | ₹5.64 | ₹6.17 | +5.3% | 19M | 246 |
| 2017 | ₹7.02 | ₹7.02 | ₹4.00 | ₹5.86 | -16.5% | 7.1M | 248 |
| 2016 | ₹10.01 | ₹10.15 | ₹7.02 | ₹7.02 | -31.2% | 370K | 246 |
| 2015 | ₹10.00 | ₹17.10 | ₹7.70 | ₹10.20 | +6.9% | 12.9M | 246 |
| 2014 | ₹12.05 | ₹21.90 | ₹6.70 | ₹9.54 | n/a | 5.1M | 203 |
UNISHIRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1.14 | +3.6% |
| August 2026 | ₹1.10 | -20.3% |
| July 2026 | ₹1.38 | +2.2% |
| June 2026 | ₹1.35 | -3.6% |
| May 2026 | ₹1.40 | -11.9% |
| April 2026 | ₹1.59 | +32.5% |
| March 2026 | ₹1.20 | -25.5% |
| February 2026 | ₹1.61 | -2.4% |
| January 2026 | ₹1.65 | -5.2% |
| December 2025 | ₹1.74 | -9.4% |
| November 2025 | ₹1.92 | -5.0% |
| October 2025 | ₹2.02 | -24.1% |
About the UNISHIRE data
Daily bars. 3,102 sessions from Feb 28, 2014 to Sep 25, 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 22, 2026 forward, most recent session Sep 22, 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 Feb 28, 2014, 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/UNISHIRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
UNISHIRE share price history
