Uniphos Enterprises Limited (BOM:500429)
India · Delayed Price · Currency is INR 111.70
-0.60 (-0.53%)
At close: May 11, 2026
Uniphos Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 110.00 | 110.00 | 104.00 | 104.55 | 104.55 | -6.40% | 483 |
| May 11, 2026 | 98.30 | 111.70 | 98.30 | 111.70 | 111.70 | -0.53% | 34 |
| May 8, 2026 | 108.00 | 112.70 | 108.00 | 112.30 | 112.30 | 5.05% | 664 |
| May 7, 2026 | 105.85 | 109.00 | 105.85 | 106.90 | 106.90 | 0.99% | 308 |
| May 6, 2026 | 103.00 | 106.65 | 103.00 | 105.85 | 105.85 | 0.28% | 472 |
| May 5, 2026 | 108.00 | 108.10 | 102.65 | 105.55 | 105.55 | -2.27% | 222 |
| May 4, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 2.86% | 11 |
| Apr 30, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -3.67% | 50 |
| Apr 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.06% | 1 |
| Apr 28, 2026 | 108.00 | 109.51 | 106.80 | 106.80 | 106.80 | -2.06% | 28 |
| Apr 27, 2026 | 113.00 | 113.00 | 107.00 | 109.05 | 109.05 | -2.02% | 379 |
| Apr 24, 2026 | 109.00 | 111.30 | 109.00 | 111.30 | 111.30 | 2.11% | 295 |
| Apr 23, 2026 | 108.05 | 109.00 | 107.55 | 109.00 | 109.00 | - | 100 |
| Apr 22, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.86% | 40 |
| Apr 21, 2026 | 113.00 | 113.00 | 108.00 | 109.95 | 109.95 | -1.74% | 1,236 |
| Apr 20, 2026 | 110.00 | 111.90 | 110.00 | 111.90 | 111.90 | 3.64% | 63 |
| Apr 17, 2026 | 103.05 | 113.00 | 103.05 | 107.97 | 107.97 | 2.35% | 838 |
| Apr 16, 2026 | 113.00 | 113.00 | 105.00 | 105.49 | 105.49 | -0.10% | 512 |
| Apr 15, 2026 | 104.65 | 105.80 | 102.11 | 105.60 | 105.60 | 4.97% | 6,884 |
| Apr 13, 2026 | 106.50 | 106.50 | 96.90 | 100.60 | 100.60 | -1.34% | 324 |
| Apr 10, 2026 | 98.50 | 102.00 | 97.94 | 101.97 | 101.97 | 5.66% | 619 |
| Apr 9, 2026 | 98.60 | 101.00 | 96.16 | 96.51 | 96.51 | -2.22% | 729 |
| Apr 8, 2026 | 97.00 | 100.32 | 97.00 | 98.70 | 98.70 | 2.51% | 1,222 |
| Apr 7, 2026 | 95.10 | 97.90 | 95.10 | 96.28 | 96.28 | 0.94% | 85 |
| Apr 6, 2026 | 96.49 | 99.55 | 94.00 | 95.38 | 95.38 | -1.15% | 1,332 |
| Apr 2, 2026 | 100.00 | 100.00 | 92.00 | 96.49 | 96.49 | 1.57% | 525 |
| Apr 1, 2026 | 98.00 | 98.00 | 92.93 | 95.00 | 95.00 | 3.09% | 68 |
| Mar 30, 2026 | 90.00 | 99.80 | 88.85 | 92.15 | 92.15 | 0.93% | 194 |
| Mar 27, 2026 | 95.30 | 98.00 | 87.35 | 91.30 | 91.30 | -4.20% | 690 |
| 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 |