Chart
Table
Comparison
Returns
Calculator
FAQ

Unison Metals Historical Price Chart

Unison Metals Historical Price Data

DateCloseChange %OpenHighLowVolume
Jul 25, 2025₹25.97-3.96%₹27.50₹28.00₹25.64141.8K
Jul 24, 2025₹27.04+3.32%₹26.17₹27.75₹26.17264.6K
Jul 23, 2025₹26.17+3.44%₹25.00₹26.95₹25.00146.2K
Jul 22, 2025₹25.30-1.02%₹26.84₹26.84₹24.11138.6K
Jul 21, 2025₹25.56+8.49%₹23.89₹27.50₹23.85403.4K
Jul 18, 2025₹23.56-0.84%₹23.99₹23.99₹23.181.9K
Jul 17, 2025₹23.76-0.42%₹23.40₹23.93₹23.4010.5K
Jul 16, 2025₹23.86+2.10%₹23.02₹24.00₹23.0216.6K
Jul 15, 2025₹23.37+2.28%₹23.00₹23.50₹22.7521.7K
Jul 14, 2025₹22.85-1.55%₹23.01₹23.38₹22.4813.2K
Jul 11, 2025₹23.21-1.15%₹23.06₹23.25₹22.8510.6K
Jul 10, 2025₹23.48-0.93%₹24.05₹24.05₹23.4118.1K
Jul 9, 2025₹23.700.00%₹24.10₹24.10₹23.416.5K
Jul 8, 2025₹23.70-1.46%₹24.05₹24.05₹23.219.4K
Jul 7, 2025₹24.05-2.20%₹24.79₹24.79₹23.8022.3K
Jul 4, 2025₹24.59+1.95%₹24.12₹24.89₹23.55134.9K
Jul 3, 2025₹24.12-2.03%₹24.96₹24.96₹24.0524.3K
Jul 2, 2025₹24.62-0.65%₹24.97₹24.97₹24.5728.9K
Jul 1, 2025₹24.78+0.77%₹24.59₹24.80₹24.3011.5K
Jun 30, 2025₹24.59+0.82%₹24.16₹24.74₹24.1693.7K
Jun 27, 2025₹24.39-1.18%₹24.68₹24.74₹24.0060.2K
Jun 26, 2025₹24.68+0.82%₹24.15₹24.89₹24.1238.1K
Jun 25, 2025₹24.48-0.04%₹24.16₹25.00₹24.0034.2K
Jun 24, 2025₹24.49+1.24%₹23.90₹24.89₹23.9066.7K
Jun 23, 2025₹24.19-3.01%₹23.30₹24.98₹23.309.6K
Jun 20, 2025₹24.94-0.32%₹25.25₹25.25₹24.5047.9K
Jun 19, 2025₹25.02+0.12%₹24.99₹25.19₹24.1558.2K
Jun 18, 2025₹24.99-0.40%₹25.24₹25.24₹23.6163.3K
Jun 17, 2025₹25.09+0.04%₹25.29₹25.30₹24.5070.3K
Jun 16, 2025₹25.08+1.54%₹24.50₹25.60₹23.50200.2K
Jun 13, 2025₹24.70-0.60%₹24.85₹25.40₹23.0055.0K
Jun 12, 2025₹24.85+4.81%₹23.95₹25.37₹23.95119.8K
Jun 11, 2025₹23.71+0.08%₹23.99₹24.20₹23.5517.0K
Jun 10, 2025₹23.69+0.59%₹23.29₹23.94₹23.2520.7K
Jun 9, 2025₹23.55-1.88%₹24.10₹24.34₹23.5033.9K
Jun 6, 2025₹24.00+1.44%₹23.66₹24.23₹23.6615.7K
Jun 5, 2025₹23.66-1.21%₹24.30₹24.30₹23.6013.5K
Jun 4, 2025₹23.95+0.63%₹24.37₹24.37₹23.3544.7K
Jun 3, 2025₹23.80+1.36%₹24.69₹24.69₹23.3911.9K
Jun 2, 2025₹23.48-4.79%₹25.00₹25.00₹23.3766.3K
May 30, 2025₹24.66+3.83%₹23.55₹25.55₹23.1055.6K
May 29, 2025₹23.75-0.29%₹23.82₹24.24₹23.553.5K
May 28, 2025₹23.82+0.29%₹24.40₹24.40₹23.564.4K
May 27, 2025₹23.75-0.50%₹23.50₹24.19₹23.5012.7K
May 26, 2025₹23.87-1.12%₹24.60₹24.99₹23.5818.7K
May 23, 2025₹24.14-0.82%₹24.60₹24.60₹23.7612.5K
May 22, 2025₹24.34+2.61%₹23.50₹24.57₹23.4029.7K
May 21, 2025₹23.72-1.17%₹24.40₹24.40₹23.5513.8K
May 20, 2025₹24.00+0.33%₹24.00₹24.15₹23.5021.4K
May 19, 2025₹23.92-0.42%₹24.50₹24.98₹23.5216.8K
May 16, 2025₹24.02-0.87%₹24.50₹24.50₹23.6322.2K
May 15, 2025₹24.23-0.98%₹24.50₹24.65₹23.9532.2K
May 14, 2025₹24.47-1.05%₹25.50₹25.50₹24.0719.7K
May 13, 2025₹24.73+3.95%₹24.50₹24.86₹23.5827.1K
May 12, 2025₹23.79+1.84%₹24.18₹26.70₹23.5020.7K
May 9, 2025₹23.36-2.63%₹23.10₹24.25₹22.8117.3K
May 8, 2025₹23.99-0.04%₹24.75₹24.75₹23.908.7K
May 7, 2025₹24.00+0.38%₹23.75₹24.25₹23.5716.8K
May 6, 2025₹23.91-0.91%₹24.80₹24.80₹23.8529.2K
May 5, 2025₹24.13-1.31%₹25.15₹25.15₹23.8120.8K
DateCloseChange %OpenHighLowVolume
Jul 21, 2025₹26.70+13.33%₹23.89₹28.00₹23.851.0M
Jul 14, 2025₹23.56+1.51%₹23.01₹24.00₹22.4863.8K
Jul 7, 2025₹23.21-5.61%₹24.79₹24.79₹22.8566.9K
Jun 30, 2025₹24.59+0.82%₹24.16₹24.97₹23.55293.4K
Jun 23, 2025₹24.39-2.21%₹23.30₹25.00₹23.30208.9K
Jun 16, 2025₹24.94+0.97%₹24.50₹25.60₹23.50440.0K
Jun 9, 2025₹24.70+2.92%₹24.10₹25.40₹23.00246.5K
Jun 2, 2025₹24.00-2.68%₹25.00₹25.00₹23.35152.2K
May 26, 2025₹24.66+2.15%₹24.60₹25.55₹23.1094.9K
May 19, 2025₹24.14+0.50%₹24.50₹24.98₹23.4094.2K
May 12, 2025₹24.02+2.83%₹24.18₹26.70₹23.50122.0K
May 5, 2025₹23.36-4.46%₹25.15₹25.15₹22.8192.9K
Apr 28, 2025₹24.45-1.61%₹25.98₹25.98₹24.2069.1K
Apr 21, 2025₹24.85-0.32%₹25.00₹25.75₹24.00134.3K
Apr 14, 2025₹24.93-0.20%₹26.99₹26.99₹24.0052.6K
Apr 7, 2025₹24.98+3.48%₹24.14₹27.00₹21.50136.2K
Mar 31, 2025₹24.14+8.79%₹22.63₹24.25₹22.0159.1K
Mar 24, 2025₹22.19-6.53%₹24.00₹24.12₹21.5667.7K
Mar 17, 2025₹23.74-2.51%₹23.00₹27.00₹23.0060.2K
Mar 10, 2025₹24.35+0.83%₹26.00₹26.00₹21.5532.8K
Mar 3, 2025₹24.15+7.57%₹22.90₹25.97₹21.0761.6K
Feb 24, 2025₹22.45-14.41%₹24.72₹26.40₹21.2553.4K
Feb 17, 2025₹26.23+24.08%₹22.99₹26.70₹20.90148.7K
Feb 10, 2025₹21.14-16.48%₹26.50₹26.50₹20.6263.5K
Feb 3, 2025₹25.31+3.35%₹24.10₹26.80₹22.8550.0K
Jan 27, 2025₹24.49-7.79%₹27.00₹29.00₹24.3070.0K
Jan 20, 2025₹26.56-5.55%₹29.00₹29.00₹25.1174.4K
Jan 13, 2025₹28.12+15.20%₹24.41₹28.66₹22.7161.6K
Jan 6, 2025₹24.41-12.29%₹27.83₹28.97₹23.2076.6K
Dec 30, 2024₹27.83-11.09%₹32.49₹32.49₹26.9099.3K
Dec 23, 2024₹31.30+12.91%₹29.70₹31.95₹26.50147.1K
Dec 16, 2024₹27.72-4.25%₹29.01₹31.90₹27.16179.7K
Dec 9, 2024₹28.95-3.18%₹30.50₹32.00₹27.41260.9K
Dec 2, 2024₹29.90+14.78%₹27.00₹30.65₹25.55351.6K
Nov 25, 2024₹26.05+2.96%₹25.34₹27.27₹24.05105.1K
Nov 18, 2024₹25.30+4.89%₹23.65₹25.33₹21.84140.3K
Nov 11, 2024₹24.12-7.73%₹27.28₹27.99₹24.06126.5K
Nov 4, 2024₹26.14+8.33%₹24.99₹26.14₹22.2179.3K
Oct 28, 2024₹24.13+4.82%₹22.50₹24.45₹21.8051.5K
Oct 21, 2024₹23.02-7.55%₹24.90₹24.90₹23.0253.9K
Oct 14, 2024₹24.90+0.81%₹24.76₹25.40₹24.2149.3K
Oct 7, 2024₹24.70-5.36%₹26.55₹26.55₹24.6841.8K
Sep 30, 2024₹26.10+0.46%₹25.60₹26.10₹25.0845.5K
Sep 23, 2024₹25.98-1.37%₹26.50₹26.86₹25.4841.4K
Sep 16, 2024₹26.34-3.94%₹27.80₹28.25₹26.30141.6K
Sep 9, 2024₹27.42+18.19%₹23.89₹28.87₹23.03447.2K
Sep 2, 2024₹23.20-4.01%₹24.10₹24.19₹23.12157.3K
Aug 26, 2024₹24.17-4.95%₹25.93₹25.93₹24.17105.8K
Aug 19, 2024₹25.43-9.50%₹27.54₹27.54₹25.43115.5K
Aug 12, 2024₹28.10-7.57%₹30.00₹30.00₹28.1020.4K
Aug 5, 2024₹30.40-7.57%₹32.50₹32.50₹29.8027.0K
Jul 29, 2024₹32.89+4.88%₹31.00₹34.00₹31.00176.3K
Jul 22, 2024₹31.36+8.70%₹28.85₹31.36₹27.12119.7K
Jul 15, 2024₹28.85+0.35%₹27.73₹30.49₹27.7388.0K
Jul 8, 2024₹28.75-8.06%₹31.27₹31.69₹27.80109.6K
Jul 1, 2024₹31.27-0.60%₹31.50₹33.20₹30.01145.0K
Jun 24, 2024₹31.46-7.14%₹35.49₹35.90₹29.78250.3K
Jun 17, 2024₹33.88+0.33%₹36.20₹36.80₹32.29582.5K
Jun 10, 2024₹33.77+19.96%₹28.85₹34.50₹26.10940.3K
Jun 3, 2024₹28.15+16.80%₹28.92₹30.99₹23.272.5M
DateCloseChange %OpenHighLowVolume
Jul 1, 2025₹26.70+8.58%₹24.59₹28.00₹22.481.4M
Jun 1, 2025₹24.59-0.28%₹25.00₹25.60₹23.001.1M
May 1, 2025₹24.66-1.04%₹25.19₹26.70₹22.81417.8K
Apr 1, 2025₹24.92+12.30%₹22.63₹27.00₹21.50437.5K
Mar 1, 2025₹22.19-1.16%₹22.90₹27.00₹21.07222.4K
Feb 1, 2025₹22.45-8.14%₹24.30₹26.80₹20.62329.4K
Jan 1, 2025₹24.44-19.97%₹29.55₹30.33₹22.71315.5K
Dec 1, 2024₹30.54+17.24%₹27.00₹32.49₹25.55991.9K
Nov 1, 2024₹26.05+13.31%₹24.13₹27.99₹21.84457.1K
Oct 1, 2024₹22.99-10.20%₹25.30₹26.55₹21.80229.9K
Sep 1, 2024₹25.60+5.92%₹24.10₹28.87₹23.03793.8K
Aug 1, 2024₹24.17-26.56%₹32.91₹33.56₹24.17303.4K
Jul 1, 2024₹32.91+4.61%₹31.50₹34.00₹27.12603.8K
Jun 1, 2024₹31.46+30.54%₹28.92₹36.80₹23.274.3M
May 1, 2024₹24.10+6.07%₹22.00₹24.10₹19.20313.1K
Apr 1, 2024₹22.72+7.27%₹21.18₹26.00₹21.00529.2K
Mar 1, 2024₹21.18-8.51%₹23.40₹23.40₹20.42305.0K
Feb 1, 2024₹23.15-8.46%₹25.74₹25.80₹21.75697.5K
Jan 1, 2024₹25.29+13.05%₹22.14₹25.74₹22.021.3M
Dec 1, 2023₹22.37-3.49%₹22.75₹24.95₹22.00899.1K
Nov 1, 2023₹23.18+0.87%₹22.54₹25.24₹20.81552.6K
Oct 1, 2023₹22.98-1.42%₹23.00₹24.50₹19.90325.7K
Sep 1, 2023₹23.31+4.81%₹22.75₹24.68₹21.50507.9K
Aug 1, 2023₹22.24-5.92%₹23.40₹24.50₹20.50414.7K
Jul 1, 2023₹23.64+2.56%₹23.50₹25.00₹21.51234.6K
Jun 1, 2023₹23.05+12.44%₹21.52₹27.50₹21.52502.3K
May 1, 2023₹20.50-5.49%₹20.65₹22.40₹19.27165.3K
Apr 1, 2023₹21.69-8.21%₹23.10₹24.40₹21.32150.3K
Mar 1, 2023₹23.63-3.94%₹23.41₹26.09₹22.33279.7K
Feb 1, 2023₹24.60-5.93%₹25.55₹26.90₹21.70424.9K
Jan 1, 2023₹26.15+34.10%₹19.15₹26.80₹19.15564.4K
Dec 1, 2022₹19.50-18.58%₹24.45₹26.25₹18.05882.0K
Nov 1, 2022₹23.95+35.31%₹17.90₹24.00₹17.15756.5K
Oct 1, 2022₹17.70-12.38%₹20.00₹20.95₹17.00554.9K
Sep 1, 2022₹20.20-10.82%₹22.60₹23.55₹19.80540.2K
Aug 1, 2022₹22.65-8.11%₹24.20₹25.80₹22.10385.3K
Jul 1, 2022₹24.65+0.82%₹23.60₹29.45₹23.05597.7K
Jun 1, 2022₹24.45-18.23%₹29.95₹43.40₹22.002.5M
May 1, 2022₹29.90-2.13%₹27.50₹35.50₹24.10418.4K
Apr 1, 2022₹30.55-11.71%₹34.90₹39.25₹28.80363.2K
Mar 1, 2022₹34.60+7.79%₹32.15₹47.00₹32.151.1M
Feb 1, 2022₹32.10-27.62%₹43.50₹46.00₹28.75600.5K
Jan 1, 2022₹44.35-17.64%₹51.20₹59.05₹42.301.8M
Dec 1, 2021₹53.85+23.94%₹45.60₹84.00₹44.005.5M
Nov 1, 2021₹43.45-23.23%₹53.80₹58.00₹40.05695.2K
Oct 1, 2021₹56.60+45.20%₹40.92₹78.00₹40.92652.9K
Sep 1, 2021₹38.98-52.05%₹85.35₹145.60₹30.57189.5K
Aug 1, 2021₹81.30+13.15%₹75.40₹122.55₹73.8042.9K
Jul 1, 2021₹71.85+176.35%₹26.00₹71.85₹26.0013.7K
Jun 1, 2021₹26.00+4.00%₹25.50₹26.75₹23.9011.5K
May 1, 2021₹25.00+15.47%₹22.05₹26.05₹21.258.0K
Apr 1, 2021₹21.65-26.86%₹28.15₹28.15₹21.6515.4K
Mar 1, 2021₹29.60-38.59%₹48.20₹48.20₹29.606.0K
Feb 1, 2021₹48.20-2.03%₹49.20₹50.70₹48.206
Jan 1, 2021₹49.20+4.90%₹49.20₹49.20₹49.20100
Dec 1, 2020₹46.90-9.81%₹51.90₹51.90₹46.90246
Oct 1, 2020₹52.000.00%₹52.00₹52.00₹52.00N/A
Sep 1, 2020₹52.000.00%₹52.00₹52.00₹52.002
Aug 1, 2020₹52.000.00%₹52.00₹52.00₹52.002
Jul 1, 2020₹52.000.00%₹52.00₹52.00₹52.00N/A
DateCloseChange %OpenHighLowVolume
2025₹26.70-12.57%₹29.55₹30.33₹20.624.2M
2024₹30.54+36.52%₹22.14₹36.80₹19.2010.8M
2023₹22.37+14.72%₹19.15₹27.50₹19.155.0M
2022₹19.50-63.79%₹51.20₹59.05₹17.0010.4M
2021₹53.85+14.82%₹49.20₹145.60₹21.257.1M
2020₹46.90-8.04%₹51.00₹52.00₹46.906.5K
2019₹51.00+27.50%₹40.00₹59.80₹40.00783.0K
2018₹40.00-14.89%₹47.00₹49.35₹40.0075.2K
2017₹47.00-11.40%₹53.05₹62.90₹38.20215.8K
2016₹53.05+1.43%₹52.30₹53.05₹43.752.1K
2015₹52.300.00%₹52.30₹52.30₹52.30N/A
2014₹52.300.00%₹60.90₹60.90₹52.3018

How Unison Metals Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Unison Metals Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Unison Metals-14.70%8.52%-48.56%-48.85%-56.08%-56.08%
JSW Steel15.00%64.49%370.19%1,145.61%826.88%3,711.56%
Tata Steel0.72%52.16%-55.30%-30.40%-68.00%-47.12%
Jayaswal Neco-22.14%51.31%1,176.84%341.09%-6.45%10.78%
Indian Metals2.75%160.62%797.39%964.24%10.74%8.27%
Kalyani Steels1.41%206.34%326.15%549.56%631.66%5,271.78%
NIFTY 50 | Market0.92%46.06%126.33%193.71%366.91%418.07%
Nifty Metal | Sector1.69%74.67%346.25%350.16%147.67%147.67%

Calculate Your Unison Metals Investment Returns

Long-Term Investment Performance Analysis

Unison Metals stock price in Jul 2015 was ₹52.30, A ₹1,000.00 lump sum investment in Unison Metals made 10 years ago would be worth approximately ₹496.56 today, representing a negative return of -50.34%. This translates to an annualized return (CAGR) of -6.75%.

10 Years Investment Scenario (Jul 2015 - Jul 2025)

Initial Investment ₹1,000.00
Current Value ₹496.56
Total Return -50.34%
Annual Return (CAGR) -6.75%
Shares Owned 19.1

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Unison Metals has delivered a total return of -14.7%.

  • 52-Week High reached INR34.00 on July 30, 2024.
  • 52-Week Low touched INR20.62 on February 14, 2025.
  • Current Price trading at INR25.97 as of July 26, 2025.

Over the past 5 years, investing INR10,000.00 in Unison Metals (unison) would have grown to approximately INR5,144.00 as of July 26, 2025, representing a total return of -48.6%.

This represents a compound annual growth rate (CAGR) of -12.4% over the 5-year period.

Unison Metals (unison) has delivered an annualized return of -6.5% over the past 10 years.

To illustrate: INR10,000.00 invested in Unison Metals would have grown to INR5,115.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Unison Metals (unison) has achieved its strongest performance over the 3 years period, delivering a total return of 8.5%.

Unison Metals (unison) shows the following performance across different time periods:

Positive Returns: 3 years (+8.5%)

Negative Returns: 12 months (-14.7%), 5 years (-48.6%), 10 years (-48.9%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.