Unison Metals share price history

BSE: 538610Industrial ProductsSmall Cap

Unison Metals Ltd · Face value ₹1 · Listed Aug 2014

₹0.66₹0.02 (3.13%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹0.64.

27 Oct: open ₹0.64, high ₹0.67, low ₹0.62

52-week range of traded prices to 27 Oct 2026

₹0.56Low, 30 Mar 2026₹2.71High, 4 Nov 2025

Market cap: ₹20 Cr3,826th largest listed
P/E: 2.37
P/B: 0.25
Dividend yield: Nonein the last 12 months
ROE: 14.3%
ROCE: 10.4%
Debt to equity: 0.96
Volume, BSE: 5,19,676

Unison Metals share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Unison Metals' share price is on record from 28 Aug 2014, when it closed at ₹0.63, to 27 Oct 2026. Its highest close was ₹8.12 on 17 Dec 2021 and its lowest ₹0.43 on 30 Apr 2021, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.66	−55.1%	1.53	0.64	1.52	1.60	0.56	23,31,28,325
2025	1.47	−51.9%	2.93	1.47	2.96	3.03	1.45	34,39,13,388
2024	3.05	+36.5%	3.58	2.01	2.21	3.68	1.92	10,83,36,040
2023	2.24	+14.7%	2.70	1.95	1.92	2.75	1.92	5,03,25,200
2022	1.95	−63.8%	5.63	1.77	5.12	5.91	1.70	10,44,18,180
2021	5.39	+474.1%	8.12	0.43	0.98	8.40	0.43	7,75,80,070
2020	0.94	−8.0%	1.04	0.94	0.99	1.04	0.94	3,22,900
2019	1.02	+27.5%	1.18	0.84	0.84	1.20	0.80	4,07,12,800
2018	0.80	−14.9%	0.99	0.80	0.89	0.99	0.80	37,60,000
2017	0.94	−11.4%	1.26	0.76	1.11	1.26	0.76	1,07,89,650
2016	1.06	+1.4%	1.06	0.88	1.05	1.06	0.88	1,05,850
2014	1.05	–	1.30	0.63	0.60	1.33	0.60	3,30,750

₹ 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, 12 Apr 2019. 2018 is from its first session, 16 Jan 2018. 2016 is from its first session, 12 Feb 2016. 2014 is from its first session, 28 Aug 2014. The change in 2016 is on the close at the end of 2014, the last year before it with a trade. The close is the year's last trade for 2020 (16 Dec 2020), 2018 (1 Oct 2018), 2016 (13 Dec 2016) and 2014 (9 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.66	−23.3%	0.88	0.88	0.62	1,18,17,937
Sep 2026	0.86	+1.2%	0.89	1.01	0.79	2,22,54,416
Aug 2026	0.85	+32.8%	0.65	0.85	0.62	1,79,29,680
Jul 2026	0.64	−13.5%	0.74	0.82	0.62	1,40,47,627
Jun 2026	0.74	−22.9%	0.93	1.05	0.74	1,41,88,415
May 2026	0.96	−5.0%	1.05	1.08	0.85	1,49,52,788
Apr 2026	1.01	+57.8%	0.75	1.23	0.66	3,65,11,421
Mar 2026	0.64	−40.2%	1.07	1.07	0.56	2,58,53,941
Feb 2026	1.07	−6.1%	1.18	1.42	0.96	5,20,83,822
Jan 2026	1.14	−22.4%	1.52	1.60	1.10	2,34,88,278
Dec 2025	1.47	−31.9%	2.18	2.18	1.45	2,38,03,169
Nov 2025	2.16	+0.7%	2.19	2.71	1.90	8,88,80,059
Oct 2025	2.14	+4.5%	2.05	2.20	1.75	5,21,92,880
Sep 2025	2.05	−5.2%	2.24	2.30	2.04	6,91,58,610
Aug 2025	2.16	−13.6%	2.54	2.54	2.10	5,67,20,490
Jul 2025	2.51	+1.9%	2.46	2.80	2.25	2,45,18,990
Jun 2025	2.46	−0.3%	2.50	2.56	2.30	1,14,13,060
May 2025	2.47	−1.0%	2.52	2.67	2.28	41,77,890
Apr 2025	2.49	+12.3%	2.26	2.70	2.15	43,75,290
Mar 2025	2.22	−1.2%	2.29	2.70	2.11	22,23,850
Feb 2025	2.25	−8.1%	2.43	2.68	2.06	32,93,890
Jan 2025	2.44	−20.0%	2.96	3.03	2.27	31,55,210
Dec 2024	3.05	+17.2%	2.70	3.25	2.56	99,19,370
Nov 2024	2.61	+13.3%	2.41	2.80	2.18	45,71,470
Oct 2024	2.30	−10.2%	2.53	2.66	2.18	22,98,730
Sep 2024	2.56	+5.9%	2.41	2.89	2.30	79,38,120
Aug 2024	2.42	−26.6%	3.29	3.36	2.42	30,34,120
Jul 2024	3.29	+4.6%	3.15	3.40	2.71	60,38,040
Jun 2024	3.15	+30.5%	2.89	3.68	2.33	4,27,76,330
May 2024	2.41	+6.1%	2.20	2.41	1.92	31,31,470
Apr 2024	2.27	+7.3%	2.12	2.60	2.10	52,92,140
Mar 2024	2.12	−8.5%	2.34	2.34	2.04	30,65,430
Feb 2024	2.32	−8.5%	2.57	2.58	2.18	69,74,690
Jan 2024	2.53	+13.1%	2.21	2.57	2.20	1,32,96,130
Dec 2023	2.24	−3.5%	2.28	2.50	2.20	89,91,230
Nov 2023	2.32	+0.9%	2.25	2.52	2.01	58,20,800
Oct 2023	2.30	−1.4%	2.30	2.45	1.99	32,57,160
Sep 2023	2.33	+4.8%	2.28	2.47	2.15	50,79,470
Aug 2023	2.22	−5.9%	2.34	2.45	2.05	41,46,650
Jul 2023	2.36	+2.6%	2.35	2.50	2.15	23,45,850
Jun 2023	2.31	+12.4%	2.15	2.75	2.15	51,52,170
May 2023	2.05	−5.5%	2.07	2.24	1.93	16,53,380
Apr 2023	2.17	−8.2%	2.31	2.44	2.13	15,02,610
Mar 2023	2.36	−3.9%	2.34	2.61	2.23	27,97,060
Feb 2023	2.46	−5.9%	2.56	2.69	2.17	39,34,710
Jan 2023	2.62	+34.1%	1.92	2.68	1.92	56,44,110
Dec 2022	1.95	−18.6%	2.45	2.63	1.81	88,19,830
Nov 2022	2.40	+35.3%	1.79	2.40	1.72	75,64,790
Oct 2022	1.77	−12.4%	2.00	2.10	1.70	55,48,940
Sep 2022	2.02	−10.8%	2.26	2.36	1.98	54,01,740
Aug 2022	2.27	−8.1%	2.42	2.58	2.21	38,53,000
Jul 2022	2.47	+0.8%	2.36	2.95	2.31	59,76,920
Jun 2022	2.45	−18.2%	3.00	4.34	2.20	2,46,97,170
May 2022	2.99	−2.1%	2.75	3.55	2.41	41,84,270
Apr 2022	3.06	−11.7%	3.49	3.93	2.88	36,32,060
Mar 2022	3.46	+7.8%	3.22	4.70	3.22	1,10,16,070
Feb 2022	3.21	−27.6%	4.35	4.60	2.88	60,04,580
Jan 2022	4.44	−17.6%	5.12	5.91	4.23	1,77,18,810
Dec 2021	5.39	+23.9%	4.56	8.40	4.40	5,50,39,440
Nov 2021	4.35	−23.2%	5.38	5.80	4.01	69,52,060
Oct 2021	5.66	+45.2%	4.09	7.80	4.09	65,28,920
Sep 2021	3.90	+139.7%	1.71	3.90	1.55	41,79,450
Aug 2021	1.63	+13.2%	1.51	2.45	1.48	21,43,750
Jul 2021	1.44	+176.3%	0.52	1.44	0.52	6,84,500
Jun 2021	0.52	+4.0%	0.51	0.54	0.48	5,75,250
May 2021	0.50	+15.5%	0.44	0.52	0.43	4,00,250
Apr 2021	0.43	−26.9%	0.56	0.56	0.43	7,68,000
Mar 2021	0.59	−38.6%	0.94	0.94	0.59	2,98,150
Feb 2021	0.96	−2.0%	1.01	1.01	0.96	5,300
Jan 2021	0.98	+4.9%	0.98	0.98	0.98	5,000
Dec 2020	0.94	−9.6%	0.99	0.99	0.94	12,300
Nov 2020	1.04	−0.2%	1.04	1.04	1.04	250
Sep 2020	1.04	0.0%	1.04	1.04	1.04	100
Aug 2020	1.04	0.0%	1.04	1.04	1.04	100
Feb 2020	1.04	0.0%	1.04	1.04	1.04	1,50,000
Jan 2020	1.04	+2.0%	0.99	1.04	0.99	1,60,150
Dec 2019	1.02	+0.5%	1.02	1.03	0.98	84,93,150
Nov 2019	1.02	−2.3%	1.03	1.04	0.95	19,48,900
Oct 2019	1.04	−1.0%	1.05	1.05	0.99	14,76,050
Sep 2019	1.05	+2.9%	1.02	1.10	0.96	83,90,950
Aug 2019	1.02	−5.2%	1.07	1.07	1.00	70,54,750
Jul 2019	1.08	−2.0%	1.14	1.15	1.00	88,67,650
Jun 2019	1.10	+30.7%	0.84	1.20	0.80	44,76,350
Apr 2019	0.84	+5.0%	0.84	0.84	0.84	5,000
Oct 2018	0.80	−4.9%	0.80	0.80	0.80	5,000
Sep 2018	0.84	−4.8%	0.84	0.88	0.84	10,500
Aug 2018	0.88	+0.7%	0.88	0.88	0.88	100
Jul 2018	0.88	−4.7%	0.87	0.88	0.87	65,000
Jun 2018	0.92	0.0%	0.92	0.92	0.92	500
Apr 2018	0.92	+3.0%	0.92	0.92	0.92	36,00,000
Feb 2018	0.89	−5.0%	0.94	0.94	0.89	17,800
Jan 2018	0.94	0.0%	0.89	0.99	0.89	61,100
Dec 2017	0.94	+4.4%	0.94	0.94	0.94	4,250
Oct 2017	0.90	−4.8%	0.94	0.94	0.90	25,850
Sep 2017	0.95	+5.0%	0.95	0.95	0.95	10,000
Aug 2017	0.90	+4.7%	0.90	0.90	0.90	6,050
Jul 2017	0.86	+4.9%	0.82	0.86	0.82	400
May 2017	0.82	0.0%	0.82	0.82	0.82	7,500
Apr 2017	0.82	+2.0%	0.80	0.88	0.76	86,700
Mar 2017	0.80	−28.2%	1.06	1.06	0.78	1,06,33,700
Feb 2017	1.12	−9.6%	1.18	1.18	1.12	500
Jan 2017	1.24	+16.8%	1.11	1.26	1.11	14,700
Dec 2016	1.06	+4.9%	1.06	1.06	1.06	150
Oct 2016	1.01	+5.0%	1.00	1.01	1.00	5,050
Sep 2016	0.96	+4.9%	0.96	0.96	0.96	27,500
Aug 2016	0.92	+4.9%	0.92	0.92	0.92	5,000
Jul 2016	0.88	−14.2%	1.02	1.02	0.88	47,100
Jun 2016	1.02	−0.2%	1.02	1.02	1.02	20,000
Feb 2016	1.02	−2.3%	1.05	1.05	1.02	1,050
Dec 2014	1.05	−5.0%	1.05	1.05	1.05	750
Nov 2014	1.10	−9.6%	1.16	1.16	1.10	100
Oct 2014	1.22	−1.9%	1.24	1.24	1.22	2,650
Sep 2014	1.24	+97.1%	0.66	1.33	0.66	2,17,250
Aug 2014	0.63	–	0.60	0.63	0.60	1,10,000

₹ 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
27 Oct 2026	0.64	0.67	0.62	0.66	0.66	5,19,676
26 Oct 2026	0.67	0.69	0.64	0.64	0.64	8,53,703
23 Oct 2026	0.70	0.72	0.67	0.67	0.67	18,93,525
22 Oct 2026	0.73	0.73	0.69	0.70	0.70	3,86,722
21 Oct 2026	0.74	0.75	0.70	0.71	0.72	4,32,100
19 Oct 2026	0.75	0.77	0.72	0.73	0.73	14,16,661
16 Oct 2026	0.75	0.79	0.74	0.75	0.76	6,35,276
15 Oct 2026	0.76	0.76	0.74	0.76	0.75	5,01,840
14 Oct 2026	0.76	0.78	0.74	0.75	0.75	10,36,869
13 Oct 2026	0.75	0.77	0.73	0.76	0.75	4,47,488
12 Oct 2026	0.79	0.79	0.75	0.75	0.76	2,69,799
9 Oct 2026	0.79	0.79	0.73	0.77	0.76	2,72,105
8 Oct 2026	0.77	0.80	0.76	0.76	0.76	10,81,399
7 Oct 2026	0.78	0.80	0.75	0.79	0.77	4,28,400
6 Oct 2026	0.77	0.81	0.76	0.78	0.77	4,87,083
5 Oct 2026	0.82	0.82	0.78	0.79	0.79	6,97,243
1 Oct 2026	0.88	0.88	0.82	0.82	0.83	4,58,048
30 Sep 2026	0.88	0.88	0.80	0.86	0.83	4,30,231
29 Sep 2026	0.91	0.91	0.83	0.84	0.83	10,81,233
28 Sep 2026	0.88	0.89	0.85	0.87	0.88	3,11,279
25 Sep 2026	0.91	0.91	0.84	0.87	0.88	4,91,764
24 Sep 2026	0.95	0.95	0.88	0.88	0.89	9,56,008

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.Unison Metals bonus and split history

Ex-date	Event	Price factor	What happened
28 Nov 2025	Split	0.1000	Each share became 10.
16 May 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
7 Oct 2021	Bonus	0.2000	Holders received 4 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.