Uniphos Enterprises Limited (BOM:500429)
India · Delayed Price · Currency is INR 80.00
-2.75 (-3.32%)
At close: Oct 23, 2026
Uniphos Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 82.75 | 82.75 | 78.55 | 80.00 | 80.00 | -3.32% | 1,021 |
| Oct 22, 2026 | 84.20 | 85.35 | 82.75 | 82.75 | 82.75 | -1.72% | 87 |
| Oct 21, 2026 | 86.10 | 86.10 | 84.20 | 84.20 | 84.20 | -2.81% | 621 |
| Oct 16, 2026 | 87.50 | 88.55 | 86.00 | 86.63 | 86.63 | -0.99% | 457 |
| Oct 15, 2026 | 87.25 | 87.50 | 86.03 | 87.50 | 87.50 | 0.61% | 373 |
| Oct 14, 2026 | 86.57 | 89.09 | 86.03 | 86.97 | 86.97 | 1.13% | 287 |
| Oct 13, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 0.94% | 305 |
| Oct 8, 2026 | 86.99 | 86.99 | 85.20 | 85.20 | 85.20 | -2.06% | 118 |
| Oct 7, 2026 | 88.28 | 90.60 | 86.10 | 86.99 | 86.99 | -1.46% | 419 |
| Oct 6, 2026 | 86.00 | 88.95 | 86.00 | 88.28 | 88.28 | 3.12% | 827 |
| Oct 5, 2026 | 88.00 | 88.00 | 85.61 | 85.61 | 85.61 | -1.29% | 126 |
| Oct 1, 2026 | 89.00 | 89.00 | 86.65 | 86.73 | 86.73 | -2.07% | 1,998 |
| Sep 30, 2026 | 89.02 | 89.02 | 88.56 | 88.56 | 88.56 | 0.05% | 602 |
| Sep 29, 2026 | 88.70 | 91.90 | 88.52 | 88.52 | 88.52 | -0.16% | 2,112 |
| Sep 28, 2026 | 92.00 | 92.30 | 88.51 | 88.66 | 88.66 | -4.08% | 1,428 |
| Sep 24, 2026 | 90.70 | 92.43 | 90.00 | 92.43 | 92.43 | 1.91% | 4,020 |
| Sep 23, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 0.78% | 50 |
| Sep 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 2 |
| Sep 21, 2026 | 91.01 | 92.00 | 89.96 | 92.00 | 92.00 | 1.10% | 288 |
| Sep 18, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 2.04% | 76 |
| Sep 16, 2026 | 91.30 | 91.30 | 86.73 | 89.18 | 89.18 | -0.91% | 356 |
| Sep 15, 2026 | 91.00 | 91.05 | 90.00 | 90.00 | 90.00 | -1.16% | 2,308 |
| Sep 11, 2026 | 91.00 | 91.07 | 91.00 | 91.06 | 91.06 | -0.81% | 77 |
| Sep 10, 2026 | 91.01 | 93.00 | 91.01 | 91.80 | 91.80 | -1.18% | 1,270 |
| Sep 9, 2026 | 94.00 | 94.00 | 92.33 | 92.90 | 92.90 | -1.17% | 2,164 |
| Sep 8, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 251 |
| Sep 7, 2026 | 95.05 | 95.05 | 94.00 | 94.00 | 94.00 | 0.97% | 152 |
| Sep 4, 2026 | 93.50 | 93.93 | 92.92 | 93.10 | 93.10 | 0.06% | 841 |
| Sep 3, 2026 | 93.20 | 93.20 | 93.04 | 93.04 | 93.04 | -0.49% | 134 |
| Sep 2, 2026 | 94.92 | 94.92 | 93.50 | 93.50 | 93.50 | -1.01% | 238 |
| Sep 1, 2026 | 94.00 | 94.45 | 94.00 | 94.45 | 94.45 | -1.61% | 80 |
| Aug 31, 2026 | 99.50 | 99.50 | 93.63 | 96.00 | 96.00 | 2.13% | 24 |
| Aug 28, 2026 | 93.00 | 94.00 | 92.70 | 94.00 | 94.00 | -0.12% | 945 |
| Aug 27, 2026 | 96.00 | 96.00 | 94.11 | 94.11 | 94.11 | -1.97% | 185 |
| Aug 26, 2026 | 95.00 | 96.00 | 94.70 | 96.00 | 96.00 | 1.05% | 11 |
| Aug 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 103 |
| Aug 24, 2026 | 96.00 | 96.50 | 95.00 | 95.00 | 95.00 | -1.79% | 67 |
| 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 |