Uniphos Enterprises Limited (BOM:500429)
India · Delayed Price · Currency is INR 95.30
-1.70 (-1.75%)
At close: Mar 25, 2026
Uniphos Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 97.00 | 100.00 | 94.70 | 95.30 | 95.30 | -1.75% | 668 |
| Mar 24, 2026 | 90.70 | 101.95 | 90.30 | 97.00 | 97.00 | 0.67% | 144 |
| Mar 23, 2026 | 104.00 | 104.00 | 89.20 | 96.35 | 96.35 | 0.36% | 754 |
| Mar 20, 2026 | 95.05 | 96.00 | 95.05 | 96.00 | 96.00 | 2.07% | 4,716 |
| Mar 19, 2026 | 96.00 | 96.00 | 94.05 | 94.05 | 94.05 | -2.03% | 168 |
| Mar 18, 2026 | 99.45 | 99.45 | 95.00 | 96.00 | 96.00 | -1.03% | 1,667 |
| Mar 17, 2026 | 99.00 | 99.50 | 95.00 | 97.00 | 97.00 | 1.46% | 1,768 |
| Mar 16, 2026 | 99.00 | 99.00 | 90.15 | 95.60 | 95.60 | -3.43% | 328 |
| Mar 13, 2026 | 98.00 | 99.00 | 95.55 | 99.00 | 99.00 | -1.00% | 251 |
| Mar 12, 2026 | 98.00 | 100.00 | 97.75 | 100.00 | 100.00 | 0.55% | 1,556 |
| Mar 11, 2026 | 99.60 | 108.60 | 98.00 | 99.45 | 99.45 | -0.15% | 1,721 |
| Mar 10, 2026 | 103.55 | 104.75 | 99.00 | 99.60 | 99.60 | -3.11% | 3,534 |
| Mar 9, 2026 | 100.00 | 103.00 | 99.00 | 102.80 | 102.80 | -0.19% | 70 |
| Mar 6, 2026 | 104.40 | 107.00 | 103.00 | 103.00 | 103.00 | -2.14% | 90 |
| Mar 5, 2026 | 107.00 | 107.00 | 99.25 | 105.25 | 105.25 | 2.78% | 2,138 |
| Mar 4, 2026 | 99.30 | 102.80 | 96.25 | 102.40 | 102.40 | -2.94% | 351 |
| Mar 2, 2026 | 108.00 | 108.00 | 96.50 | 105.50 | 105.50 | -1.86% | 3,827 |
| Feb 27, 2026 | 105.60 | 107.95 | 105.40 | 107.50 | 107.50 | 1.80% | 714 |
| Feb 26, 2026 | 103.90 | 118.20 | 103.05 | 105.60 | 105.60 | 0.38% | 3,107 |
| Feb 25, 2026 | 105.00 | 108.00 | 102.15 | 105.20 | 105.20 | -2.37% | 6,200 |
| Feb 24, 2026 | 104.50 | 119.85 | 104.50 | 107.75 | 107.75 | -2.93% | 2,488 |
| Feb 23, 2026 | 110.00 | 116.75 | 101.95 | 111.00 | 111.00 | 2.92% | 163 |
| Feb 20, 2026 | 111.00 | 117.40 | 106.60 | 107.85 | 107.85 | -2.35% | 764 |
| Feb 19, 2026 | 110.40 | 115.00 | 106.15 | 110.45 | 110.45 | -6.00% | 660 |
| Feb 18, 2026 | 110.15 | 117.50 | 110.15 | 117.50 | 117.50 | 2.17% | 46 |
| Feb 17, 2026 | 114.55 | 115.00 | 114.55 | 115.00 | 115.00 | 0.88% | 101 |
| Feb 16, 2026 | 114.00 | 115.50 | 114.00 | 114.00 | 114.00 | -1.30% | 129 |
| Feb 13, 2026 | 115.00 | 118.50 | 110.10 | 115.50 | 115.50 | -2.86% | 3,192 |
| Feb 12, 2026 | 120.00 | 121.00 | 115.30 | 118.90 | 118.90 | -2.10% | 1,119 |
| Feb 11, 2026 | 117.95 | 124.00 | 117.25 | 121.45 | 121.45 | 2.97% | 937 |
| Feb 10, 2026 | 127.95 | 127.95 | 117.00 | 117.95 | 117.95 | -1.30% | 1,588 |
| Feb 9, 2026 | 130.00 | 130.00 | 115.00 | 119.50 | 119.50 | - | 405 |
| Feb 6, 2026 | 120.00 | 120.45 | 115.50 | 119.50 | 119.50 | 2.66% | 631 |
| Feb 5, 2026 | 114.00 | 118.75 | 112.00 | 116.40 | 116.40 | 3.01% | 72 |
| Feb 4, 2026 | 120.00 | 120.00 | 110.10 | 113.00 | 113.00 | 0.89% | 973 |
| Feb 3, 2026 | 108.00 | 113.30 | 108.00 | 112.00 | 112.00 | 4.58% | 533 |
| Feb 2, 2026 | 117.00 | 118.80 | 101.00 | 107.10 | 107.10 | -10.19% | 3,619 |
| Feb 1, 2026 | 117.50 | 120.00 | 116.10 | 119.25 | 119.25 | 3.74% | 23 |
| Jan 30, 2026 | 117.10 | 127.50 | 112.65 | 114.95 | 114.95 | -6.77% | 1,896 |
| Jan 29, 2026 | 125.00 | 125.00 | 116.60 | 123.30 | 123.30 | -5.26% | 2,673 |
| Jan 28, 2026 | 127.00 | 130.40 | 122.20 | 130.15 | 130.15 | 4.96% | 2,066 |
| Jan 27, 2026 | 132.00 | 132.00 | 120.00 | 124.00 | 124.00 | -1.31% | 930 |
| Jan 23, 2026 | 127.90 | 128.90 | 125.65 | 125.65 | 125.65 | -0.99% | 547 |
| Jan 22, 2026 | 125.00 | 131.80 | 122.70 | 126.90 | 126.90 | 3.25% | 830 |
| Jan 21, 2026 | 130.00 | 135.00 | 122.00 | 122.90 | 122.90 | -5.64% | 1,554 |
| Jan 20, 2026 | 137.50 | 140.00 | 130.00 | 130.25 | 130.25 | -8.21% | 2,630 |
| Jan 19, 2026 | 139.50 | 141.90 | 139.40 | 141.90 | 141.90 | -1.46% | 1,013 |
| Jan 16, 2026 | 140.10 | 145.95 | 140.10 | 144.00 | 144.00 | 2.24% | 1,070 |
| Jan 14, 2026 | 142.25 | 142.80 | 140.50 | 140.85 | 140.85 | -0.98% | 310 |
| Jan 13, 2026 | 146.00 | 146.00 | 141.35 | 142.25 | 142.25 | -2.93% | 2,032 |