Uniphos Enterprises Limited (BOM:500429)
India · Delayed Price · Currency is INR 96.73
+2.26 (2.39%)
At close: Aug 21, 2026
Uniphos Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 98.25 | 98.25 | 94.00 | 96.73 | 96.73 | 2.39% | 29 |
| Aug 20, 2026 | 97.20 | 97.20 | 94.10 | 94.47 | 94.47 | -1.16% | 1,201 |
| Aug 19, 2026 | 98.40 | 98.40 | 95.45 | 95.58 | 95.58 | -2.95% | 735 |
| Aug 18, 2026 | 96.00 | 99.10 | 95.50 | 98.49 | 98.49 | 3.13% | 143 |
| Aug 17, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.47% | 14 |
| Aug 14, 2026 | 95.01 | 98.50 | 95.01 | 95.05 | 95.05 | -0.99% | 2,119 |
| Aug 13, 2026 | 96.25 | 96.25 | 96.00 | 96.00 | 96.00 | - | 75 |
| Aug 12, 2026 | 97.05 | 97.05 | 96.00 | 96.00 | 96.00 | -0.53% | 223 |
| Aug 11, 2026 | 96.80 | 96.80 | 96.50 | 96.51 | 96.51 | -0.30% | 198 |
| Aug 10, 2026 | 97.00 | 97.00 | 96.50 | 96.80 | 96.80 | -0.86% | 222 |
| Aug 7, 2026 | 99.42 | 99.91 | 96.66 | 97.64 | 97.64 | 0.66% | 587 |
| Aug 6, 2026 | 97.01 | 97.01 | 97.00 | 97.00 | 97.00 | 0.57% | 223 |
| Aug 5, 2026 | 97.96 | 98.27 | 95.86 | 96.45 | 96.45 | -1.45% | 203 |
| Aug 4, 2026 | 95.76 | 98.95 | 95.76 | 97.87 | 97.87 | 0.16% | 42 |
| Aug 3, 2026 | 99.00 | 99.00 | 97.71 | 97.71 | 97.71 | 3.12% | 60 |
| Jul 31, 2026 | 96.00 | 98.40 | 94.35 | 94.75 | 94.75 | -1.20% | 733 |
| Jul 30, 2026 | 95.60 | 96.35 | 95.55 | 95.90 | 95.90 | 0.79% | 126 |
| Jul 29, 2026 | 95.55 | 95.60 | 95.00 | 95.15 | 95.15 | 0.05% | 1,859 |
| Jul 28, 2026 | 98.00 | 98.00 | 95.10 | 95.10 | 95.10 | -2.96% | 368 |
| Jul 27, 2026 | 98.70 | 98.70 | 96.25 | 98.00 | 98.00 | -0.71% | 3,930 |
| Jul 24, 2026 | 99.55 | 99.55 | 98.70 | 98.70 | 98.70 | -0.20% | 149 |
| Jul 23, 2026 | 99.15 | 99.55 | 97.25 | 98.90 | 98.90 | -1.15% | 206 |
| Jul 22, 2026 | 102.50 | 102.50 | 95.20 | 100.05 | 100.05 | -2.39% | 369 |
| Jul 21, 2026 | 103.55 | 103.55 | 102.35 | 102.50 | 102.50 | 0.79% | 373 |
| Jul 20, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -1.17% | 12 |
| Jul 17, 2026 | 105.40 | 105.90 | 102.00 | 102.90 | 102.90 | -2.37% | 2,107 |
| Jul 16, 2026 | 112.45 | 112.45 | 107.90 | 108.90 | 105.40 | 1.92% | 8,358 |
| Jul 15, 2026 | 108.65 | 111.35 | 106.65 | 106.85 | 103.42 | -1.16% | 5,476 |
| Jul 14, 2026 | 108.10 | 109.15 | 107.50 | 108.10 | 104.63 | 0.09% | 5,012 |
| Jul 13, 2026 | 108.50 | 112.00 | 104.35 | 108.00 | 104.53 | -0.09% | 1,452 |
| Jul 10, 2026 | 107.80 | 109.05 | 106.20 | 108.10 | 104.63 | 1.36% | 907 |
| Jul 9, 2026 | 114.00 | 114.00 | 106.65 | 106.65 | 103.22 | 1.28% | 472 |
| Jul 8, 2026 | 107.95 | 108.10 | 105.00 | 105.30 | 101.92 | -1.31% | 997 |
| Jul 7, 2026 | 107.45 | 108.00 | 104.55 | 106.70 | 103.27 | -0.74% | 1,304 |
| Jul 6, 2026 | 112.50 | 112.50 | 101.60 | 107.50 | 104.04 | -1.15% | 808 |
| Jul 3, 2026 | 111.45 | 111.45 | 102.00 | 108.75 | 105.25 | -1.89% | 587 |
| Jul 2, 2026 | 107.00 | 112.50 | 107.00 | 110.85 | 107.29 | 4.58% | 964 |
| Jun 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 102.59 | -2.75% | 1 |
| Jun 25, 2026 | 110.00 | 114.00 | 107.25 | 109.00 | 105.50 | -1.00% | 263 |
| Jun 24, 2026 | 112.00 | 112.00 | 109.70 | 110.10 | 106.56 | 0.05% | 57 |
| Jun 23, 2026 | 110.00 | 114.00 | 109.05 | 110.05 | 106.51 | 0.96% | 545 |
| Jun 22, 2026 | 102.90 | 117.00 | 102.90 | 109.00 | 105.50 | 0.28% | 1,336 |
| Jun 19, 2026 | 108.60 | 108.80 | 105.55 | 108.70 | 105.21 | 0.09% | 31 |
| Jun 18, 2026 | 109.00 | 109.00 | 105.00 | 108.60 | 105.11 | -2.07% | 529 |
| Jun 17, 2026 | 102.90 | 111.90 | 102.90 | 110.90 | 107.34 | 2.16% | 30 |
| Jun 16, 2026 | 110.55 | 110.55 | 106.25 | 108.55 | 105.06 | -1.32% | 26 |
| Jun 15, 2026 | 112.30 | 115.00 | 103.30 | 110.00 | 106.46 | 7.26% | 2,816 |
| Jun 12, 2026 | 108.00 | 108.00 | 102.00 | 102.55 | 99.25 | 0.24% | 139 |
| Jun 11, 2026 | 105.00 | 109.95 | 101.50 | 102.30 | 99.01 | -1.68% | 112 |
| Jun 10, 2026 | 105.70 | 105.70 | 103.55 | 104.05 | 100.71 | -1.19% | 215 |