Unique Organics share price history

BSE: 530997Agricultural Food & other ProductsSmall Cap

Unique Organics Ltd. · Face value ₹10 · Listed Aug 1995

₹84.90₹0.45 (0.53%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹84.45.

28 Oct: open ₹87.45, high ₹94.90, low ₹81.51

52-week range of traded prices to 28 Oct 2026

₹65.00Low, 30 Mar 2026₹127.50High, 31 Oct 2025

Market cap: ₹51 Cr3,357th largest listed
P/E: 6.18
P/B: 1.23
Dividend yield: 1.53%
ROE: 22.0%
ROCE: 17.8%
Debt to equity: 0.18
Volume, BSE: 423

Unique Organics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Unique Organics' share price is on record from 20 May 2010, when it closed at ₹23.34, to 28 Oct 2026. Its highest close was ₹221.30 on 2 Sep 2024 and its lowest ₹2.85 on 11 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	84.90	−15.2%	116.09	65.76	103.50	123.00	65.00	6,33,219
2025	100.10	−46.3%	187.95	94.45	182.75	193.80	93.40	11,46,789
2024	186.45	+144.2%	221.30	82.40	91.62	229.95	78.50	33,71,956
2023	76.35	+93.3%	79.23	32.39	38.50	80.78	30.30	30,90,369
2022	39.50	+132.4%	55.75	15.50	18.00	58.50	13.85	28,34,330
2021	17.00	+5.0%	21.55	11.21	16.95	22.60	10.59	9,31,685
2020	16.19	+404.4%	18.13	2.85	3.21	18.65	2.85	6,69,449
2019	3.21	−72.8%	12.35	3.16	12.35	12.35	3.16	1,16,552
2018	11.82	−4.7%	17.88	6.82	12.50	17.88	6.82	6,41,816
2017	12.40	−10.7%	16.95	9.60	13.99	18.05	8.80	9,75,574
2016	13.89	−40.5%	25.85	12.30	23.75	26.50	12.01	11,23,678
2015	23.35	+13.9%	28.10	16.75	19.15	29.50	15.50	29,11,973
2014	20.50	+97.3%	31.00	10.70	10.90	31.50	10.62	19,98,178
2013	10.39	−0.6%	10.64	5.85	9.95	10.65	5.56	8,13,981
2012	10.45	+101.0%	11.26	3.13	5.00	11.48	3.13	4,86,073
2011	5.20	−45.3%	9.35	4.31	9.94	9.94	4.31	1,48,956
2010	9.50	–	23.34	8.62	24.90	27.60	8.56	14,24,367

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 20 May 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	84.90	+1.2%	87.85	94.90	74.00	26,102
Sep 2026	83.90	−9.2%	93.00	95.00	78.35	43,115
Aug 2026	92.40	+17.0%	82.90	99.00	76.00	76,318
Jul 2026	78.98	−4.2%	82.00	97.00	71.66	80,779
Jun 2026	82.45	−20.0%	100.80	108.70	80.00	61,689
May 2026	103.01	+8.8%	97.99	123.00	91.11	1,11,607
Apr 2026	94.71	+44.0%	66.00	98.90	65.00	41,099
Mar 2026	65.76	−26.9%	89.62	94.80	65.00	82,078
Feb 2026	89.92	+5.5%	89.00	98.50	75.10	68,077
Jan 2026	85.20	−14.9%	103.50	104.95	84.05	42,355
Dec 2025	100.10	−4.7%	105.00	109.95	94.00	62,314
Nov 2025	105.00	−12.3%	117.45	121.80	93.40	1,05,773
Oct 2025	119.70	+5.6%	117.95	127.50	107.00	85,263
Sep 2025	113.30	−3.5%	126.00	126.00	112.55	90,408
Aug 2025	117.45	−7.8%	129.40	129.90	112.50	73,881
Jul 2025	127.45	−3.8%	132.95	134.00	121.00	63,317
Jun 2025	132.45	+3.2%	129.85	135.00	120.10	1,36,264
May 2025	128.30	−9.8%	135.90	156.50	122.20	1,09,419
Apr 2025	142.30	−2.2%	145.55	169.00	132.00	72,696
Mar 2025	145.55	+19.5%	128.00	168.80	116.90	87,720
Feb 2025	121.80	−18.4%	152.90	158.35	117.00	92,824
Jan 2025	149.30	−19.9%	182.75	193.80	136.10	1,66,910
Dec 2024	186.45	+10.4%	165.65	194.25	162.75	1,63,826
Nov 2024	168.95	+19.8%	141.00	179.55	138.00	1,16,236
Oct 2024	141.00	−16.1%	164.75	167.20	135.25	1,69,236
Sep 2024	168.10	−20.2%	221.30	229.95	168.10	1,82,352
Aug 2024	210.77	+117.3%	101.95	210.77	88.01	8,10,120
Jul 2024	96.98	+3.2%	98.50	108.00	92.12	1,97,215
Jun 2024	94.00	−7.8%	97.35	106.40	81.95	1,79,679
May 2024	101.95	−4.7%	109.05	112.35	93.00	1,76,149
Apr 2024	106.95	−13.3%	123.00	123.15	101.75	53,684
Mar 2024	123.35	+0.2%	124.35	128.50	97.70	1,74,659
Feb 2024	123.10	+18.6%	100.50	149.65	96.10	3,93,972
Jan 2024	103.78	+35.9%	91.62	129.50	78.50	7,54,828
Dec 2023	76.35	+8.5%	71.78	80.78	66.76	2,30,635
Nov 2023	70.38	+15.0%	62.42	75.69	60.10	2,93,735
Oct 2023	61.20	+15.6%	54.50	68.14	50.35	2,78,588
Sep 2023	52.92	+2.6%	51.00	62.00	46.70	3,44,537
Aug 2023	51.56	+16.8%	44.15	56.70	40.00	4,41,630
Jul 2023	44.15	+29.9%	34.68	52.70	33.40	6,46,082
Jun 2023	34.00	−5.3%	37.77	37.77	31.70	1,27,822
May 2023	35.91	−10.4%	42.44	44.99	30.30	2,75,076
Apr 2023	40.09	−0.1%	42.88	43.50	36.30	48,233
Mar 2023	40.13	−4.3%	43.98	45.25	37.40	72,671
Feb 2023	41.95	−5.0%	45.00	49.40	38.05	1,94,218
Jan 2023	44.15	+11.8%	38.50	45.70	35.55	1,37,142
Dec 2022	39.50	+15.2%	34.00	42.25	33.60	1,23,561
Nov 2022	34.30	−20.7%	44.50	46.75	33.00	1,56,892
Oct 2022	43.25	−5.7%	43.90	51.40	42.00	1,43,776
Sep 2022	45.85	+16.2%	37.50	58.50	37.50	6,32,761
Aug 2022	39.45	+12.9%	33.35	41.50	32.05	69,843
Jul 2022	34.95	+49.0%	24.00	36.95	22.50	1,92,142
Jun 2022	23.45	−7.5%	26.00	29.20	21.50	1,13,185
May 2022	25.35	−44.6%	45.85	46.95	24.55	3,42,145
Apr 2022	45.75	+18.8%	39.75	49.90	34.10	2,90,060
Mar 2022	38.50	+25.0%	34.90	38.50	28.00	2,60,364
Feb 2022	30.80	+79.1%	16.30	32.00	16.00	4,29,423
Jan 2022	17.20	+1.2%	18.00	20.80	13.85	80,178
Dec 2021	17.00	+23.2%	13.80	18.45	12.20	1,03,484
Nov 2021	13.80	−4.8%	15.00	15.85	12.35	1,06,290
Oct 2021	14.50	+2.1%	15.00	19.80	12.28	87,676
Sep 2021	14.20	−2.1%	15.50	17.90	13.31	41,416
Aug 2021	14.50	+2.8%	13.25	16.24	12.30	51,864
Jul 2021	14.10	−0.6%	12.77	15.49	12.77	80,947
Jun 2021	14.18	−5.5%	15.66	18.99	14.18	77,227
May 2021	15.00	+18.3%	13.31	16.35	12.65	48,425
Apr 2021	12.68	+3.9%	11.61	15.99	10.59	48,678
Mar 2021	12.20	−9.6%	13.00	15.64	11.78	67,314
Feb 2021	13.50	−25.0%	18.00	20.00	12.80	73,867
Jan 2021	18.00	+11.2%	16.95	22.60	15.60	1,44,497
Dec 2020	16.19	−5.3%	17.44	18.65	15.68	1,33,806
Nov 2020	17.10	+36.7%	12.76	17.10	12.27	1,07,788
Oct 2020	12.51	+1.5%	12.56	15.26	12.03	1,67,953
Sep 2020	12.32	+52.5%	8.24	12.32	8.15	1,25,531
Aug 2020	8.08	+49.1%	5.52	8.08	5.52	27,609
Jul 2020	5.42	+8.4%	4.90	5.42	4.66	37,334
Jun 2020	5.00	+40.4%	3.39	5.40	3.39	14,314
May 2020	3.56	−18.2%	4.15	4.56	3.56	11,813
Apr 2020	4.35	+45.5%	3.13	4.78	3.13	7,293
Mar 2020	2.99	−4.8%	2.99	2.99	2.85	601
Feb 2020	3.14	−22.3%	4.24	4.24	3.12	27,401
Jan 2020	4.04	+25.9%	3.21	4.04	3.04	8,006
Dec 2019	3.21	−16.6%	3.71	3.71	3.16	3,480
Nov 2019	3.85	−25.7%	4.98	4.98	3.85	9,426
Oct 2019	5.18	+1.8%	4.84	5.40	4.84	1,552
Sep 2019	5.09	+16.5%	4.21	5.91	4.13	10,329
Aug 2019	4.37	−20.8%	5.25	5.26	4.31	9,158
Jul 2019	5.52	−10.4%	6.45	6.45	5.45	5,870
Jun 2019	6.16	−17.8%	7.12	7.12	5.88	5,355
May 2019	7.49	+0.5%	7.80	7.80	7.14	2,160
Apr 2019	7.45	−0.7%	7.13	7.80	7.10	5,317
Mar 2019	7.50	+3.4%	7.27	8.25	7.10	10,086
Feb 2019	7.25	−30.9%	9.97	9.97	7.25	22,477
Jan 2019	10.49	−11.3%	12.35	12.35	8.31	31,342
Dec 2018	11.82	−16.2%	13.40	15.69	11.75	6,017
Nov 2018	14.10	−6.0%	15.00	17.85	12.90	30,850
Oct 2018	15.00	+2.0%	14.00	17.88	13.50	36,204
Sep 2018	14.70	−10.1%	15.55	17.70	13.50	42,344
Aug 2018	16.35	+63.3%	10.51	17.75	9.51	2,57,027
Jul 2018	10.01	+32.6%	7.50	10.01	7.50	1,01,026
Jun 2018	7.55	−3.2%	7.41	7.55	6.82	10,406
May 2018	7.80	−13.6%	9.03	9.48	7.09	10,237
Apr 2018	9.03	−0.8%	8.71	10.00	8.47	4,129
Mar 2018	9.10	−16.5%	11.00	11.50	8.65	25,287
Feb 2018	10.90	−15.9%	13.60	14.50	10.35	60,314
Jan 2018	12.96	+4.5%	12.50	12.96	11.55	57,975
Dec 2017	12.40	+2.1%	12.00	14.68	12.00	39,929
Nov 2017	12.14	+16.2%	10.97	12.14	9.50	64,374
Oct 2017	10.45	−9.1%	12.60	12.60	10.05	39,710
Sep 2017	11.50	−3.4%	12.09	13.45	8.80	96,838
Aug 2017	11.90	−18.8%	13.72	15.45	11.55	1,03,860
Jul 2017	14.65	−2.5%	13.50	17.10	13.20	1,71,246
Jun 2017	15.02	+5.3%	15.00	15.90	12.61	41,980
May 2017	14.26	−4.9%	14.60	16.00	13.00	44,053
Apr 2017	15.00	−1.3%	14.35	17.40	13.05	1,05,176
Mar 2017	15.20	+0.9%	15.90	18.05	13.55	1,22,771
Feb 2017	15.07	+14.2%	13.15	15.56	12.30	1,07,881
Jan 2017	13.20	−5.0%	13.99	15.20	12.51	37,756
Dec 2016	13.89	+3.3%	12.50	17.00	12.30	44,813
Nov 2016	13.44	−9.7%	14.15	16.00	12.01	54,177
Oct 2016	14.89	+21.1%	12.50	15.20	12.50	44,854
Sep 2016	12.30	−12.1%	13.75	16.80	12.25	50,760
Aug 2016	14.00	−13.8%	16.00	16.80	13.65	53,435
Jul 2016	16.25	−3.3%	17.00	18.35	15.70	97,026
Jun 2016	16.80	0.0%	16.50	18.00	14.80	1,19,574
May 2016	16.80	−4.3%	17.60	18.50	15.25	83,144
Apr 2016	17.55	+9.0%	16.20	18.00	15.05	68,445
Mar 2016	16.10	+7.0%	15.05	18.45	15.00	1,20,523
Feb 2016	15.05	−30.5%	21.80	24.15	14.90	1,47,478
Jan 2016	21.65	−7.3%	23.75	26.50	19.00	2,39,449
Dec 2015	23.35	+10.1%	21.00	27.20	19.25	2,99,953
Nov 2015	21.20	+1.0%	21.00	23.95	19.50	1,48,384
Oct 2015	21.00	−4.1%	20.80	29.50	20.00	5,75,242
Sep 2015	21.90	−2.4%	21.50	23.50	19.65	1,12,581
Aug 2015	22.45	+18.2%	19.50	26.30	19.05	5,04,922
Jul 2015	19.00	+0.8%	19.00	21.45	17.00	2,18,453
Jun 2015	18.85	+0.8%	18.00	21.00	17.00	94,711
May 2015	18.70	+0.8%	19.65	24.45	17.40	2,29,596
Apr 2015	18.55	+1.9%	15.50	23.25	15.50	95,766
Mar 2015	18.20	−12.7%	20.85	23.35	16.10	1,32,655
Feb 2015	20.85	−10.1%	24.40	26.00	19.25	1,59,707
Jan 2015	23.20	+13.2%	19.15	28.80	19.15	3,40,003
Dec 2014	20.50	+7.3%	19.50	23.50	18.85	1,21,555
Nov 2014	19.10	−9.9%	20.50	21.40	18.40	1,23,960
Oct 2014	21.20	−16.2%	23.50	28.65	19.30	1,69,522
Sep 2014	25.30	+5.4%	23.45	28.95	21.60	3,52,116
Aug 2014	24.00	−5.0%	24.45	26.45	20.90	2,39,506
Jul 2014	25.25	−12.9%	28.00	29.65	21.95	1,41,004
Jun 2014	29.00	+24.4%	24.60	31.50	24.50	2,46,692
May 2014	23.31	+82.3%	12.80	26.00	12.25	2,55,288
Apr 2014	12.79	+6.6%	11.80	13.84	11.20	30,218
Mar 2014	12.00	−12.4%	14.10	14.25	10.62	62,204
Feb 2014	13.70	−11.2%	16.05	16.05	11.80	58,737
Jan 2014	15.42	+48.4%	10.90	15.42	10.75	1,97,376
Dec 2013	10.39	+4.7%	9.50	10.39	8.37	5,71,951
Nov 2013	9.92	+9.6%	9.01	9.92	8.94	19,625
Oct 2013	9.05	+6.5%	8.40	9.30	7.48	34,940
Sep 2013	8.50	−10.5%	9.50	10.29	7.65	22,252
Aug 2013	9.50	+13.2%	8.35	10.10	8.00	4,331
Jul 2013	8.39	−11.4%	9.47	9.81	8.39	26,595
Jun 2013	9.47	+37.8%	7.21	10.10	7.21	35,647
May 2013	6.87	+1.0%	6.51	6.87	5.56	13,741
Apr 2013	6.80	−9.8%	7.91	8.30	6.80	3,516
Mar 2013	7.54	+2.6%	7.71	8.80	6.32	11,401
Feb 2013	7.35	−23.5%	10.09	10.40	6.66	19,843
Jan 2013	9.61	−8.0%	9.95	10.65	8.66	50,139
Dec 2012	10.45	+32.4%	7.90	11.20	7.62	58,697
Nov 2012	7.89	−6.6%	8.82	8.89	7.05	37,134
Oct 2012	8.45	+23.4%	7.19	8.92	7.00	68,273
Sep 2012	6.85	−23.4%	8.77	8.92	6.85	68,937
Aug 2012	8.94	−17.4%	10.61	10.82	8.49	37,933
Jul 2012	10.82	+63.9%	6.47	11.48	5.52	86,840
Jun 2012	6.60	+3.1%	6.51	6.80	6.26	5,651
May 2012	6.40	+64.9%	4.07	6.64	4.07	11,955
Apr 2012	3.88	+10.9%	3.34	3.88	3.21	2,255
Mar 2012	3.50	−2.0%	3.45	3.69	3.13	2,782
Feb 2012	3.57	−11.4%	3.87	4.39	3.57	23,277
Jan 2012	4.03	−22.5%	5.00	5.46	4.00	82,339
Dec 2011	5.20	+10.2%	4.72	5.20	4.72	6,301
Nov 2011	4.72	−10.9%	5.56	5.56	4.31	4,766
Oct 2011	5.30	−1.5%	5.64	6.21	4.60	11,225
Sep 2011	5.38	−33.8%	7.73	7.73	5.38	12,268
Aug 2011	8.13	+16.1%	7.00	8.55	7.00	6,702
Jul 2011	7.00	−2.8%	7.56	7.56	5.81	10,425
Jun 2011	7.20	−8.6%	7.49	8.61	6.66	19,560
May 2011	7.88	−0.9%	8.34	8.85	6.41	19,729
Apr 2011	7.95	+69.5%	4.92	7.95	4.92	5,143
Mar 2011	4.69	−29.0%	6.61	7.45	4.69	22,363
Feb 2011	6.61	−22.2%	8.40	8.92	6.10	13,377
Jan 2011	8.50	−10.5%	9.94	9.94	7.76	17,097
Dec 2010	9.50	−3.3%	9.33	10.75	8.56	1,02,753
Nov 2010	9.82	−15.3%	11.40	12.18	9.51	75,559
Oct 2010	11.60	−8.4%	13.19	13.19	11.00	2,19,046
Sep 2010	12.66	+8.2%	11.12	16.39	10.57	2,85,840
Aug 2010	11.70	−25.8%	16.50	20.05	11.70	2,82,623
Jul 2010	15.77	+42.7%	10.65	20.51	9.70	2,75,691
Jun 2010	11.05	−30.9%	16.00	16.40	10.50	69,059
May 2010	16.00	–	24.90	27.60	14.15	1,13,796

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	87.45	94.90	81.51	84.90	84.46	423
27 Oct 2026	85.99	85.99	82.50	84.45	–	16
26 Oct 2026	82.50	85.00	79.51	82.81	–	55
23 Oct 2026	82.00	83.00	74.60	81.89	80.87	193
22 Oct 2026	79.43	84.28	76.00	79.85	78.45	3,600
21 Oct 2026	82.31	86.99	74.00	79.44	82.90	5,827
19 Oct 2026	87.99	87.99	81.40	82.16	85.02	4,432
16 Oct 2026	86.90	86.90	84.00	84.02	86.24	280
15 Oct 2026	87.40	87.40	83.80	87.24	85.19	105
14 Oct 2026	87.20	87.99	86.90	86.90	–	29
13 Oct 2026	88.00	88.00	82.00	85.92	84.62	509
12 Oct 2026	87.20	87.20	82.00	85.59	84.60	2,037
9 Oct 2026	87.80	87.80	84.50	86.15	86.46	860
8 Oct 2026	86.90	86.90	84.00	85.90	85.19	331
7 Oct 2026	87.70	87.70	81.75	84.22	83.62	4,488
6 Oct 2026	88.85	88.85	84.00	86.87	85.95	589
5 Oct 2026	81.20	89.15	81.20	84.12	84.34	928
1 Oct 2026	87.85	87.85	82.05	84.98	84.72	1,400
30 Sep 2026	89.91	89.91	82.80	83.90	84.30	3,324
29 Sep 2026	88.50	89.39	86.05	88.30	88.49	308
28 Sep 2026	91.00	91.00	85.90	87.48	88.76	2,922
25 Sep 2026	88.90	88.90	84.66	86.98	86.15	1,067

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
27 Oct 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.

Each event is noted and not adjusted for.