UNIC share price history The United Insurance Company

The United Insurance Company (UNIC) has 2,344 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 12.67. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 14.08
Last session: 13 Nov 2026close Rs 12.67
Sessions on file: 2,344123 months
Highest close: Rs 21.783 Mar 2017
Lowest close: Rs 5.3317 May 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

UNIC month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	12.67	12.67	10.99	4,979,842	9
Oct 2026	11.14	11.22	10.77	1,661,786	22
Sep 2026	11.10	11.86	11.05	3,556,890	22
Aug 2026	11.87	12.59	11.87	6,777,730	19
Jul 2026	12.59	14.09	11.91	33,457,950	23
Jun 2026	12.48	12.73	12.21	836,802	20
May 2026	12.41	12.72	12.21	214,261	17
Apr 2026	12.16	13.15	12.16	1,123,811	22
Mar 2026	13.01	13.43	11.05	938,333	20
Feb 2026	12.03	12.42	11.89	372,443	19
Jan 2026	12.22	12.67	12.09	2,110,912	22
Dec 2025	12.49	12.54	11.71	959,204	22
Nov 2025	12.43	13.08	12.41	559,343	20
Oct 2025	12.92	13.73	12.63	1,683,859	23
Sep 2025	13.58	13.73	13.06	1,595,366	22
Aug 2025	12.89	13.88	12.68	3,421,049	20
Jul 2025	13.51	13.87	13.33	9,251,042	23
Jun 2025	13.54	13.72	13.43	1,114,061	19
May 2025	13.73	14.50	13.68	995,654	20
Apr 2025	14.15	16.24	13.36	1,336,965	20
Mar 2025	15.24	15.24	14.12	1,220,570	18
Feb 2025	14.93	14.98	14.08	531,451	19
Jan 2025	14.50	14.50	13.33	402,845	23
Dec 2024	13.42	13.75	12.98	1,483,296	21
Nov 2024	13.22	13.34	13.02	789,010	21
Oct 2024	13.28	14.18	12.21	1,493,035	23
Sep 2024	12.68	14.10	11.83	2,373,240	20
Aug 2024	13.92	13.92	10.21	1,939,042	21
Jul 2024	10.81	11.27	10.47	502,798	21
Jun 2024	10.75	10.76	10.66	403,493	17
May 2024	10.67	10.79	9.83	496,554	21
Apr 2024	9.81	11.00	9.81	594,600	18
Mar 2024	10.50	10.83	9.58	969,002	21
Feb 2024	9.45	9.71	9.21	679,800	19
Jan 2024	9.29	9.72	9.17	572,400	21
Dec 2023	9.17	9.41	8.93	1,389,599	20
Nov 2023	9.18	9.92	8.94	1,435,801	21
Oct 2023	9.79	9.79	7.97	1,107,000	22
Sep 2023	8.00	8.29	7.64	142,200	17
Aug 2023	7.78	8.74	7.78	941,403	22
Jul 2023	8.48	8.67	8.26	828,600	20
Jun 2023	8.58	9.17	8.25	159,600	19
May 2023	8.33	8.80	7.71	1,062,601	21
Apr 2023	7.00	7.96	7.00	180,600	13
Mar 2023	7.71	7.71	6.56	301,800	13
Feb 2023	6.88	7.23	6.39	133,200	16
Jan 2023	6.83	6.92	6.33	298,801	19
Dec 2022	6.33	6.58	6.23	112,200	13
Nov 2022	6.40	6.82	6.18	468,600	21
Oct 2022	6.67	6.67	6.08	230,400	17
Sep 2022	6.49	6.63	6.13	421,200	18
Aug 2022	6.25	8.32	6.13	1,726,201	20
Jul 2022	6.85	7.12	6.18	214,200	12
Jun 2022	7.03	7.03	6.00	520,799	17
May 2022	6.24	6.73	5.92	260,400	12
Apr 2022	6.64	6.69	6.04	132,600	14
Mar 2022	6.92	7.08	6.42	142,200	14
Feb 2022	6.92	7.56	6.44	194,400	16
Jan 2022	7.54	7.70	6.59	911,401	20
Dec 2021	6.67	6.67	6.01	208,200	16
Nov 2021	6.40	6.45	6.17	94,200	18
Oct 2021	6.12	6.46	6.00	213,000	18
Sep 2021	6.16	6.93	5.96	337,200	22
Aug 2021	6.87	6.87	6.17	876,601	19
Jul 2021	6.09	6.64	6.09	400,200	19
Jun 2021	6.67	6.79	6.45	610,198	20
May 2021	6.52	6.79	5.73	269,400	14
Apr 2021	6.15	6.25	5.83	277,800	19
Mar 2021	5.83	6.88	5.83	306,000	22
Feb 2021	6.83	6.90	6.67	306,000	18
Jan 2021	6.75	6.93	6.56	523,200	20
Dec 2020	6.73	6.76	6.48	412,200	21
Nov 2020	6.47	6.47	5.73	323,401	16
Oct 2020	5.84	6.25	5.75	285,000	19
Sep 2020	6.00	7.37	5.93	1,484,400	22
Aug 2020	6.97	7.08	6.27	933,601	20
Jul 2020	6.83	6.83	5.74	646,202	21
Jun 2020	6.08	6.17	5.67	193,800	20
May 2020	5.92	6.16	5.68	154,800	14
Apr 2020	5.92	7.03	5.83	358,800	20
Mar 2020	6.08	7.78	5.78	307,800	19
Feb 2020	7.29	8.08	7.28	114,600	14
Jan 2020	8.08	8.29	7.79	280,200	20
Dec 2019	8.00	8.13	7.79	235,800	19
Nov 2019	7.70	7.70	6.67	441,600	20
Oct 2019	6.70	6.91	6.17	712,801	23
Sep 2019	7.00	7.24	6.61	265,800	18
Aug 2019	7.23	7.41	6.67	314,400	16
Jul 2019	7.15	7.99	6.87	163,200	22
Jun 2019	7.18	8.00	5.88	357,600	15
May 2019	5.84	6.88	5.33	183,600	20
Apr 2019	6.81	6.81	5.92	557,400	21
Mar 2019	6.90	9.13	6.90	1,343,997	21
Feb 2019	8.83	9.46	8.25	350,400	15
Jan 2019	9.14	9.67	8.79	304,800	17
Dec 2018	9.88	10.00	8.58	303,000	15
Nov 2018	8.47	9.08	8.44	692,400	19
Oct 2018	8.91	10.00	8.32	421,201	21
Sep 2018	9.92	10.24	9.42	454,200	16
Aug 2018	10.29	10.58	9.92	253,200	16
Jul 2018	10.42	11.04	10.23	513,599	20
Jun 2018	10.70	11.08	10.54	515,400	17
May 2018	10.83	11.29	10.33	510,600	22
Apr 2018	11.04	13.32	10.94	490,200	21
Mar 2018	12.91	14.86	12.61	832,200	20
Feb 2018	13.93	14.87	13.67	228,600	17
Jan 2018	14.58	14.79	12.96	498,600	22
Dec 2017	12.90	13.08	11.93	152,400	16
Nov 2017	12.69	12.98	12.50	509,401	20
Oct 2017	12.70	13.58	12.68	255,600	21
Sep 2017	13.48	13.68	12.65	499,800	18
Aug 2017	13.01	13.62	12.82	467,400	22
Jul 2017	13.17	13.17	12.34	381,600	21
Jun 2017	13.96	13.96	12.35	627,600	17
May 2017	13.63	14.33	13.26	2,010,601	22
Apr 2017	12.65	19.90	12.65	2,179,802	20
Mar 2017	19.54	21.78	19.54	1,440,600	22
Feb 2017	19.04	19.42	18.69	885,000	20
Jan 2017	19.17	19.51	18.78	1,504,800	22
Dec 2016	18.57	19.01	16.88	1,059,000	21
Nov 2016	17.25	17.25	14.90	1,561,800	22
Oct 2016	14.58	15.16	14.22	1,383,000	19
Sep 2016	14.14	14.56	14.08	825,600	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	12.67	+9.98%	2,707,926
12 Nov 2026	11.52	-3.36%	527,882
11 Nov 2026	11.92	+6.24%	844,664
10 Nov 2026	11.22	-0.80%	391,723
6 Nov 2026	11.31	+0.62%	121,182
5 Nov 2026	11.24	+1.08%	100,441
4 Nov 2026	11.12	+0.36%	213,329
3 Nov 2026	11.08	+0.82%	53,053
2 Nov 2026	10.99	-1.35%	19,642
30 Oct 2026	11.14	+0.36%	85,340
29 Oct 2026	11.10	-1.07%	21,048
28 Oct 2026	11.22	+0.27%	139,321
27 Oct 2026	11.19	+1.45%	44,987
26 Oct 2026	11.03	-1.34%	8,100
23 Oct 2026	11.18	+1.08%	53,238
22 Oct 2026	11.06	+2.50%	164,721
21 Oct 2026	10.79	-0.19%	22,532
20 Oct 2026	10.81	-0.37%	8,607
19 Oct 2026	10.85	+0.65%	9,121
16 Oct 2026	10.78	-0.28%	19,084
15 Oct 2026	10.81	-1.37%	117,238
14 Oct 2026	10.96	+1.39%	89,962
13 Oct 2026	10.81	-2.17%	115,847
12 Oct 2026	11.05	-0.72%	63,692
9 Oct 2026	11.13	+2.11%	128,553
8 Oct 2026	10.90	-0.91%	112,047
7 Oct 2026	11.00	+1.66%	160,615
6 Oct 2026	10.82	+0.46%	233,036
5 Oct 2026	10.77	-0.55%	28,578
2 Oct 2026	10.83	-2.26%	13,608
1 Oct 2026	11.08	-0.18%	22,511
30 Sep 2026	11.10	+0.45%	104,125
29 Sep 2026	11.05	-1.25%	112,811
28 Sep 2026	11.19	0.00%	3,874
25 Sep 2026	11.19	+1.27%	20,674
24 Sep 2026	11.05	-1.34%	155,284
23 Sep 2026	11.20	-1.41%	433,440
22 Sep 2026	11.36	-1.82%	15,021
21 Sep 2026	11.57	+1.76%	320,479
18 Sep 2026	11.37	-1.39%	684,519
17 Sep 2026	11.53	+1.05%	94,335
16 Sep 2026	11.41	+1.88%	146,770
15 Sep 2026	11.20	0.00%	64,922
14 Sep 2026	11.20	-3.03%	85,557
11 Sep 2026	11.55	+1.05%	186,628
10 Sep 2026	11.43	-1.97%	240,525
9 Sep 2026	11.66	-0.43%	176,953
8 Sep 2026	11.71	-0.17%	211,544
7 Sep 2026	11.73	-1.10%	30,411
4 Sep 2026	11.86	+0.85%	21,110
3 Sep 2026	11.76	+0.68%	134,680
2 Sep 2026	11.68	-1.02%	295,247
1 Sep 2026	11.80	-0.59%	17,981
31 Aug 2026	11.87	-0.25%	301,393
28 Aug 2026	11.90	+0.17%	323,202
27 Aug 2026	11.88	-1.00%	300,094
25 Aug 2026	12.00	-1.40%	729,756
24 Aug 2026	12.17	-0.81%	175,816
21 Aug 2026	12.27	+0.33%	180,835
20 Aug 2026	12.23	+1.24%	58,656

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

UNIC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,344 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.