Unishire Urban Infra share price history

BSE: 537582RealtySmall Cap

Unishire Urban Infra Limited · Face value ₹10 · Listed Feb 2014

₹1.04₹0.01 (0.97%)

Share price at the BSE close on 21 Oct 2026. Previous close ₹1.03.

21 Oct: open ₹1.04, high ₹1.04, low ₹1.04

52-week range of traded prices to 21 Oct 2026

₹0.93Low, 16 Oct 2026₹2.27High, 23 Oct 2025

Market cap: ₹2.53 Cr5,131st largest listed
P/E: Lossover the last 12 months
P/B: 0.12
Dividend yield: Nonein the last 12 months
ROE: −3.6%
ROCE: −1.1%
Debt to equity: 0.70
Volume, BSE: 10,000

Unishire Urban Infra share price by year, month and day

Closes to 21 Oct 2026; the last month as traded on BSE

Unishire Urban Infra's share price is on record from 28 Feb 2014, when it closed at ₹11.45, to 21 Oct 2026. Its highest close was ₹21.82 on 28 May 2014 and its lowest ₹0.88 on 8 Oct 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.04	−40.2%	1.93	1.03	1.74	1.93	0.93	43,60,000
2025	1.74	−35.1%	3.19	1.64	2.68	3.55	1.55	82,90,000
2024	2.68	−31.1%	6.19	1.89	4.27	6.49	1.80	4,08,20,000
2023	3.89	+29.2%	3.89	1.25	3.15	3.89	1.22	1,12,30,000
2022	3.01	+71.0%	3.40	1.22	1.84	3.40	1.17	78,80,000
2021	1.76	−12.0%	1.93	1.02	1.90	2.02	0.91	70,40,000
2020	2.00	−45.8%	4.16	0.88	3.98	4.16	0.84	14,90,000
2019	3.69	−40.2%	5.24	2.34	7.18	7.18	2.34	8,80,000
2018	6.17	+7.3%	10.19	5.86	5.64	10.26	5.64	2,00,80,000
2017	5.75	−18.1%	7.01	4.00	6.88	7.01	4.00	70,60,000
2016	7.02	−31.2%	10.00	7.02	10.01	10.15	7.02	3,70,000
2015	10.20	+6.9%	14.57	7.70	10.00	17.10	7.70	1,29,10,000
2014	9.54	–	21.82	7.04	12.05	21.90	6.70	50,90,000

₹ 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. 2019 is from its first session, 15 Feb 2019. 2017 is from its first session, 9 Mar 2017. 2014 is from its first session, 28 Feb 2014. The close is the year's last trade for 2018 (18 Dec 2018) and 2016 (9 Nov 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.04	−8.8%	1.14	1.14	0.93	2,20,000
Sep 2026	1.14	+3.6%	1.11	1.20	1.10	1,80,000
Aug 2026	1.10	−20.3%	1.32	1.38	1.10	3,60,000
Jul 2026	1.38	+2.2%	1.39	1.45	1.32	1,70,000
Jun 2026	1.35	−1.5%	1.38	1.40	1.23	3,30,000
May 2026	1.37	−13.8%	1.56	1.89	1.35	5,50,000
Apr 2026	1.59	+32.5%	1.27	1.68	1.22	6,00,000
Mar 2026	1.20	−25.5%	1.70	1.70	1.12	9,80,000
Feb 2026	1.61	−2.4%	1.79	1.93	1.56	4,90,000
Jan 2026	1.65	−5.2%	1.74	1.84	1.49	4,80,000
Dec 2025	1.74	−9.4%	1.84	2.02	1.55	5,40,000
Nov 2025	1.92	−5.0%	1.92	2.08	1.83	5,30,000
Oct 2025	2.02	−24.1%	2.53	2.53	2.02	5,10,000
Sep 2025	2.66	+41.5%	1.88	2.80	1.79	10,50,000
Aug 2025	1.88	−10.0%	1.99	2.00	1.72	2,60,000
Jul 2025	2.09	−25.4%	2.66	2.66	2.09	2,60,000
Jun 2025	2.80	+34.6%	2.08	3.55	1.90	17,10,000
May 2025	2.08	−1.0%	2.15	2.50	2.05	2,00,000
Apr 2025	2.10	+1.9%	2.33	2.57	2.10	3,20,000
Mar 2025	2.06	−15.9%	2.45	2.65	1.72	12,50,000
Feb 2025	2.45	−0.4%	2.50	2.74	2.36	1,90,000
Jan 2025	2.46	−8.2%	2.68	2.97	2.24	14,70,000
Dec 2024	2.68	−24.1%	3.37	3.67	2.59	31,60,000
Nov 2024	3.53	+5.4%	3.35	3.64	3.05	9,90,000
Oct 2024	3.35	−10.2%	3.70	4.20	3.19	29,60,000
Sep 2024	3.73	+34.2%	2.75	3.86	2.53	54,30,000
Aug 2024	2.78	−1.4%	2.69	3.28	2.44	22,90,000
Jul 2024	2.82	+17.0%	2.48	3.52	2.41	23,80,000
Jun 2024	2.41	+11.6%	2.26	2.88	2.05	54,60,000
May 2024	2.16	−18.8%	2.79	2.79	2.16	8,60,000
Apr 2024	2.66	+40.7%	1.80	2.87	1.80	17,30,000
Mar 2024	1.89	−48.6%	3.55	3.55	1.89	17,30,000
Feb 2024	3.68	−32.1%	5.58	5.58	3.43	17,30,000
Jan 2024	5.42	+39.3%	4.27	6.49	3.33	1,21,00,000
Dec 2023	3.89	+101.6%	1.83	3.89	1.70	42,80,000
Nov 2023	1.93	−2.0%	2.00	2.25	1.72	6,70,000
Oct 2023	1.97	+14.5%	1.68	2.32	1.58	6,30,000
Sep 2023	1.72	+8.9%	1.58	1.93	1.55	5,80,000
Aug 2023	1.58	−24.4%	1.89	2.10	1.56	4,80,000
Jul 2023	2.09	+5.6%	2.05	2.32	2.05	2,20,000
Jun 2023	1.98	+54.7%	1.23	1.98	1.22	3,30,000
May 2023	1.28	−19.5%	1.52	1.52	1.26	80,000
Apr 2023	1.59	−5.9%	1.77	1.93	1.59	2,00,000
Mar 2023	1.69	+4.3%	1.54	1.78	1.40	10,70,000
Feb 2023	1.62	−25.7%	2.08	2.22	1.58	4,90,000
Jan 2023	2.18	−27.6%	3.15	3.15	1.99	22,00,000
Dec 2022	3.01	+58.4%	1.99	3.01	1.90	14,10,000
Nov 2022	1.90	+48.4%	1.22	2.00	1.17	4,20,000
Oct 2022	1.28	−9.9%	1.35	1.35	1.28	20,000
Sep 2022	1.42	−13.9%	1.64	1.73	1.42	1,90,000
Aug 2022	1.65	−11.8%	1.79	1.80	1.57	4,00,000
Jul 2022	1.87	+5.1%	1.77	2.05	1.65	3,80,000
Jun 2022	1.78	−41.8%	2.94	2.94	1.75	2,10,000
May 2022	3.06	+9.7%	2.79	3.23	2.79	2,70,000
Apr 2022	2.79	+20.3%	2.21	3.15	2.10	8,60,000
Mar 2022	2.32	+13.7%	2.14	2.57	1.90	4,50,000
Feb 2022	2.04	−32.9%	2.89	3.00	2.04	3,10,000
Jan 2022	3.04	+72.7%	1.84	3.40	1.84	29,60,000
Dec 2021	1.76	+1.1%	1.80	1.80	1.35	6,30,000
Nov 2021	1.74	+14.5%	1.59	1.74	1.59	1,30,000
Oct 2021	1.52	+34.5%	1.24	2.02	0.91	34,30,000
Sep 2021	1.13	−21.0%	1.42	1.69	1.03	9,20,000
Aug 2021	1.43	−3.4%	1.62	1.70	1.22	5,80,000
Jul 2021	1.48	−10.3%	1.65	1.80	1.35	2,20,000
Jun 2021	1.65	+10.0%	1.35	1.80	1.34	4,00,000
May 2021	1.50	+7.1%	1.45	1.50	1.43	90,000
Apr 2021	1.40	+17.6%	1.24	1.41	1.24	70,000
Mar 2021	1.19	−23.2%	1.40	1.40	1.19	1,40,000
Feb 2021	1.55	−4.9%	1.70	1.86	1.40	2,20,000
Jan 2021	1.63	−18.5%	1.90	1.90	1.56	2,10,000
Dec 2020	2.00	+14.3%	1.78	2.36	1.78	3,00,000
Nov 2020	1.75	+76.8%	1.00	1.75	1.00	5,10,000
Oct 2020	0.99	−1.0%	0.96	1.04	0.84	1,70,000
Sep 2020	1.00	−18.0%	1.16	1.16	0.96	1,10,000
Aug 2020	1.22	−50.6%	2.23	2.23	1.22	1,60,000
Jul 2020	2.47	−33.1%	2.96	2.96	2.14	1,30,000
Jun 2020	3.69	−6.3%	3.16	3.70	3.16	50,000
Jan 2020	3.94	+6.8%	3.98	4.16	3.94	60,000
Dec 2019	3.69	+10.8%	3.00	3.69	2.73	4,00,000
Nov 2019	3.33	−36.5%	4.20	6.24	3.33	1,10,000
Oct 2019	5.24	+16.4%	4.89	5.24	3.52	50,000
Sep 2019	4.50	+92.3%	2.80	4.50	2.40	1,90,000
Jun 2019	2.34	−35.0%	2.88	2.88	2.34	80,000
May 2019	3.60	−19.8%	3.60	3.60	3.60	10,000
Feb 2019	4.49	−27.2%	7.18	7.18	3.96	40,000
Dec 2018	6.17	−27.9%	7.71	7.71	6.17	80,000
Sep 2018	8.56	−9.7%	9.01	9.01	8.56	1,10,000
Aug 2018	9.48	+5.3%	8.82	10.26	8.38	22,40,000
Jul 2018	9.00	−3.4%	9.14	9.20	8.79	8,50,000
Jun 2018	9.32	−4.2%	9.54	9.89	9.32	3,70,000
May 2018	9.73	+4.4%	9.14	9.94	9.14	12,80,000
Apr 2018	9.32	+1.6%	9.18	9.69	8.83	23,80,000
Mar 2018	9.17	−0.4%	9.35	9.36	8.81	38,80,000
Feb 2018	9.21	+20.1%	7.52	9.36	7.52	37,40,000
Jan 2018	7.67	+33.4%	5.64	7.67	5.64	51,50,000
Dec 2017	5.75	+16.2%	4.86	6.32	4.85	33,80,000
Nov 2017	4.95	+12.5%	4.32	4.95	4.00	31,80,000
Oct 2017	4.40	−15.1%	5.09	5.09	4.40	1,10,000
Sep 2017	5.18	−14.9%	6.20	6.25	5.18	1,90,000
Aug 2017	6.09	+1.8%	5.88	6.09	5.78	60,000
Jul 2017	5.98	−9.5%	6.48	6.48	5.90	80,000
Apr 2017	6.61	−5.7%	6.87	6.87	6.61	30,000
Mar 2017	7.01	−0.1%	6.88	7.01	6.88	30,000
Nov 2016	7.02	−3.8%	7.16	7.16	7.02	30,000
Sep 2016	7.30	−1.9%	7.30	7.30	7.30	10,000
Jun 2016	7.44	−16.2%	8.71	8.71	7.44	90,000
May 2016	8.88	−11.2%	10.00	10.00	8.88	80,000
Mar 2016	10.00	0.0%	10.00	10.00	10.00	90,000
Jan 2016	10.00	−2.0%	10.01	10.15	10.00	70,000
Dec 2015	10.20	−1.4%	10.20	10.30	8.50	2,80,000
Nov 2015	10.35	+4.5%	10.00	10.40	9.90	5,10,000
Aug 2015	9.90	−1.0%	10.00	10.45	9.50	3,20,000
Jul 2015	10.00	+0.7%	8.00	10.40	8.00	4,50,000
Jun 2015	9.93	−18.9%	12.00	12.40	9.93	5,60,000
May 2015	12.25	+44.6%	8.50	12.25	8.50	8,70,000
Apr 2015	8.47	−22.6%	9.00	9.00	7.70	30,000
Mar 2015	10.95	−11.6%	13.20	17.10	8.10	89,80,000
Feb 2015	12.38	+23.8%	8.55	13.25	8.55	2,40,000
Jan 2015	10.00	+4.8%	10.00	10.67	8.50	6,70,000
Dec 2014	9.54	−7.2%	10.50	12.45	9.50	4,70,000
Nov 2014	10.28	+26.4%	8.53	11.60	8.53	2,10,000
Oct 2014	8.13	+10.0%	7.04	8.13	6.70	50,000
Sep 2014	7.39	−32.8%	10.48	10.48	7.39	1,10,000
Aug 2014	11.00	+1.7%	10.64	11.22	9.70	2,30,000
Jul 2014	10.82	−4.7%	11.57	12.76	10.82	5,30,000
Jun 2014	11.35	−42.4%	18.75	20.40	11.15	6,90,000
May 2014	19.70	+65.5%	12.25	21.90	10.00	10,80,000
Apr 2014	11.90	+8.2%	10.60	12.35	10.00	4,90,000
Mar 2014	11.00	−3.9%	10.90	14.90	9.45	10,10,000
Feb 2014	11.45	–	12.05	12.05	11.45	2,20,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
21 Oct 2026	1.04	1.04	1.04	1.04	1.04	10,000
16 Oct 2026	0.93	1.04	0.93	1.03	0.96	1,60,000
13 Oct 2026	0.95	1.03	0.95	1.03	0.99	20,000
12 Oct 2026	1.14	1.14	1.03	1.03	1.07	30,000
22 Sep 2026	1.14	1.14	1.14	1.14	1.14	10,000
7 Sep 2026	1.20	1.20	1.20	1.20	1.20	10,000
3 Sep 2026	1.10	1.15	1.10	1.15	1.11	70,000
2 Sep 2026	1.10	1.10	1.10	1.10	1.10	40,000
1 Sep 2026	1.11	1.14	1.10	1.14	1.13	50,000
28 Aug 2026	1.12	1.12	1.10	1.10	1.11	20,000
26 Aug 2026	1.14	1.14	1.14	1.14	1.14	10,000
25 Aug 2026	1.15	1.19	1.15	1.19	1.17	30,000
24 Aug 2026	1.14	1.14	1.14	1.14	1.14	30,000
21 Aug 2026	1.15	1.20	1.14	1.20	1.18	50,000
17 Aug 2026	1.21	1.21	1.20	1.20	1.20	90,000
13 Aug 2026	1.26	1.26	1.26	1.26	1.26	10,000
10 Aug 2026	1.21	1.21	1.20	1.20	1.20	90,000
5 Aug 2026	1.38	1.38	1.26	1.26	1.32	20,000
4 Aug 2026	1.32	1.32	1.32	1.32	1.32	10,000
30 Jul 2026	1.38	1.38	1.38	1.38	1.38	10,000
24 Jul 2026	1.38	1.38	1.38	1.38	1.38	10,000
22 Jul 2026	1.33	1.33	1.32	1.32	1.33	1,10,000

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
28 Nov 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Jun 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.