SUPER
WAITLIST
  1. Home
  2. Stocks
  3. UNITY
  4. History

UNITY · FOOD & PERSONAL CARE PRODUCTS

UNITY share price history Unity Foods Limited

Unity Foods Limited (UNITY) has 2,256 daily sessions on file, from 5 Oct 2017 to 13 Nov 2026. The last close was Rs 8.39. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
5 Oct 2017close Rs 179.74
Last session
13 Nov 2026close Rs 8.39
Sessions on file
2,256110 months
Highest close
Rs 188.666 Oct 2017
Lowest close
Rs 7.583 Nov 2026

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

UNITY month-end close

62034482026-112017-102022-05UNITY month-end close
Oct 2017 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

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 20268.398.617.5848,927,3189
Oct 20267.798.687.6288,858,68622
Sep 20268.079.208.02110,315,67722
Aug 20269.9812.059.98303,973,03419
Jul 20269.9611.019.60113,360,38823
Jun 202610.8211.9110.66101,379,77920
May 202612.0112.9111.53172,768,57017
Apr 202611.9413.538.03717,355,87722
Mar 20268.0110.087.89458,658,73720
Feb 202610.6720.3810.67190,556,72519
Jan 202619.7121.6619.7198,422,60522
Dec 202521.2622.4520.12119,424,39022
Nov 202521.8623.4021.6948,666,22820
Oct 202522.4526.5121.29208,199,25323
Sep 202527.4228.9527.42110,728,12922
Aug 202528.3830.7126.39220,958,44520
Jul 202526.6326.7224.79111,433,89123
Jun 202524.9126.9822.49125,099,50719
May 202525.7327.3523.4419,224,15220
Apr 202525.7728.6125.3321,878,97720
Mar 202528.3629.8428.3613,826,61219
Feb 202528.9531.3628.9521,407,68619
Jan 202530.6234.8230.6219,883,42923
Dec 202434.5439.0231.6491,586,26921
Nov 202431.0231.0226.1667,317,02921
Oct 202426.5427.6725.1430,679,50523
Sep 202425.4429.3125.4425,938,22020
Aug 202428.4730.3627.9432,346,64821
Jul 202430.0934.8730.09105,663,83621
Jun 202430.1530.1526.7274,765,76117
May 202426.9027.1425.11105,267,01021
Apr 202425.0425.4123.39159,326,33618
Mar 202423.4725.0022.00119,023,82621
Feb 202423.6323.6318.09101,653,67619
Jan 202419.9426.0419.9492,957,88023
Dec 202323.6328.2623.10241,430,50020
Nov 202325.8527.1723.93185,805,70121
Oct 202324.0726.8423.0392,022,82822
Sep 202325.1725.7722.4145,922,11220
Aug 202322.6328.2622.63118,503,05122
Jul 202326.3427.6516.80220,156,06020
Jun 202315.6315.6312.8995,752,07319
May 202312.7013.4912.0944,125,75522
Apr 202313.0513.3012.8624,169,35316
Mar 202313.2914.1612.6962,023,11222
Feb 202312.9114.3012.9127,365,43320
Jan 202313.9715.0313.0861,954,75722
Dec 202214.1217.0113.5872,698,47822
Nov 202217.2020.7516.60181,478,90621
Oct 202219.5423.8719.54109,867,19021
Sep 202222.5623.4721.0590,403,52422
Aug 202223.6523.6518.31236,569,68521
Jul 202218.7420.5516.72124,562,21618
Jun 202220.0722.3020.05240,493,60822
May 202222.7724.3121.36136,727,50118
Apr 202223.6228.2523.62126,940,33320
Mar 202226.2327.5022.95111,192,35822
Feb 202227.4232.4225.32121,253,30120
Jan 202231.1731.1726.51144,072,11521
Dec 202126.4727.6921.04182,785,08023
Nov 202125.0930.7425.09166,367,87022
Oct 202128.5232.5626.52260,496,63720
Sep 202131.2238.6830.66240,294,80422
Aug 202137.9640.9737.55184,483,93420
Jul 202139.8745.7639.87203,536,33319
Jun 202144.5249.3642.12402,593,57922
May 202145.4345.4332.06456,791,26915
Apr 202130.7932.4827.31401,461,47122
Mar 202129.7431.2125.29585,398,97022
Feb 202131.3836.3831.38268,588,70519
Jan 202136.1636.1630.37414,237,81921
Dec 202032.0632.0626.75567,760,50022
Nov 202025.6625.6622.35562,364,50021
Oct 202022.9023.1713.98877,364,50021
Sep 202016.6518.3514.72726,943,50022
Aug 202013.8614.3712.24397,760,00020
Jul 202012.4512.8611.35322,948,50022
Jun 202011.1513.6711.13286,096,00022
May 202013.4513.4511.89219,942,00016
Apr 202011.5311.759.58246,476,50022
Mar 20209.8814.147.89246,086,00021
Feb 202012.9814.6311.76262,727,00019
Jan 202013.9817.2513.84273,746,50023
Dec 201916.1116.1112.88550,765,00021
Nov 201913.0813.4210.39267,992,00021
Oct 201910.5111.219.18251,386,50023
Sep 20198.838.888.0774,138,00019
Aug 20197.849.487.6292,401,50018
Jul 20199.1011.179.0693,070,00023
Jun 201910.3011.019.8364,723,50016
May 201911.0012.558.25163,549,50021
Apr 201913.3613.6511.25116,894,50022
Mar 201912.9018.8411.7667,592,50021
Feb 201918.6725.5218.1064,351,00019
Jan 201924.3227.0621.8490,786,50023
Dec 201825.7330.0725.7339,439,50020
Nov 201830.4635.6530.4687,514,00021
Oct 201834.0534.4223.68178,862,00023
Sep 201831.4343.0631.43157,905,00018
Aug 201843.6444.8731.22154,425,00019
Jul 201831.2431.2428.0995,825,00021
Jun 201829.2830.5325.5946,863,00018
May 201828.5733.3223.16132,315,50022
Apr 201834.7934.7926.68136,339,00021
Mar 201827.2428.5023.83163,816,50021
Feb 201823.9328.5123.57100,274,50019
Jan 201824.6224.6216.0266,968,00023
Dec 201716.5321.8214.117,734,50019
Nov 201722.9425.1917.491,412,00022
Oct 201724.11188.6614.77573,50019

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

DateClose (Rs)Change on the session beforeShares traded
13 Nov 20268.39+0.60%3,252,765
12 Nov 20268.340.00%7,834,253
11 Nov 20268.34-3.14%4,796,231
10 Nov 20268.61+6.96%13,976,900
6 Nov 20268.05+1.90%6,030,950
5 Nov 20267.90+1.67%3,883,054
4 Nov 20267.77+2.51%2,165,507
3 Nov 20267.58-0.39%1,981,582
2 Nov 20267.61-2.31%5,006,076
30 Oct 20267.79+1.43%6,410,575
29 Oct 20267.68-0.52%1,280,491
28 Oct 20267.720.00%1,168,849
27 Oct 20267.72+0.26%1,398,225
26 Oct 20267.70+1.05%2,629,146
23 Oct 20267.62-0.91%1,719,425
22 Oct 20267.69-1.28%1,952,273
21 Oct 20267.79-1.39%1,614,461
20 Oct 20267.90-2.59%1,440,066
19 Oct 20268.11+2.27%4,301,723
16 Oct 20267.93-1.37%3,345,918
15 Oct 20268.04-5.08%7,255,276
14 Oct 20268.47-2.42%32,017,111
13 Oct 20268.68+13.02%10,188,784
12 Oct 20267.68-0.65%1,085,596
9 Oct 20267.73+1.05%693,198
8 Oct 20267.65-0.91%1,395,736
7 Oct 20267.72-0.39%2,288,720
6 Oct 20267.75+0.13%1,730,972
5 Oct 20267.74-2.64%1,698,266
2 Oct 20267.95-0.87%1,877,893
1 Oct 20268.02-0.62%1,365,982
30 Sep 20268.07+0.37%1,001,075
29 Sep 20268.04+0.25%1,291,529
28 Sep 20268.02-0.50%2,242,380
25 Sep 20268.06-0.49%3,359,804
24 Sep 20268.10-1.34%2,488,692
23 Sep 20268.210.00%3,569,365
22 Sep 20268.21-0.97%1,574,454
21 Sep 20268.29+0.85%3,030,097
18 Sep 20268.22+0.49%2,310,506
17 Sep 20268.18+0.37%1,774,989
16 Sep 20268.15+0.37%2,138,539
15 Sep 20268.12+1.12%4,070,315
14 Sep 20268.03-1.95%1,868,724
11 Sep 20268.19+1.11%3,641,989
10 Sep 20268.10-1.70%4,055,017
9 Sep 20268.24-2.49%13,218,650
8 Sep 20268.45-2.65%7,589,418
7 Sep 20268.68-2.80%3,891,013
4 Sep 20268.93-2.40%7,093,365
3 Sep 20269.15-0.54%5,091,300
2 Sep 20269.20+0.88%8,392,670
1 Sep 20269.12-8.62%26,621,786
31 Aug 20269.98-6.82%25,547,088
28 Aug 202610.71+2.78%9,858,715
27 Aug 202610.42-1.42%3,489,828
25 Aug 202610.57+0.19%2,238,855
24 Aug 202610.55-1.40%2,873,424
21 Aug 202610.70-0.37%3,493,718
20 Aug 202610.74-1.47%4,103,522

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

UNITY daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,256 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on UNITY

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .