Uniphos Enterprises Limited (BOM:500429)
India · Delayed Price · Currency is INR 106.65
+1.35 (1.28%)
At close: Jul 9, 2026
Uniphos Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 107.80 | 109.05 | 106.20 | 108.10 | 108.10 | 1.36% | 907 |
| Jul 9, 2026 | 114.00 | 114.00 | 106.65 | 106.65 | 106.65 | 1.28% | 472 |
| Jul 8, 2026 | 107.95 | 108.10 | 105.00 | 105.30 | 105.30 | -1.31% | 997 |
| Jul 7, 2026 | 107.45 | 108.00 | 104.55 | 106.70 | 106.70 | -0.74% | 1,304 |
| Jul 6, 2026 | 112.50 | 112.50 | 101.60 | 107.50 | 107.50 | -1.15% | 808 |
| Jul 3, 2026 | 111.45 | 111.45 | 102.00 | 108.75 | 108.75 | -1.89% | 587 |
| Jul 2, 2026 | 107.00 | 112.50 | 107.00 | 110.85 | 110.85 | 4.58% | 964 |
| Jun 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | 1 |
| Jun 25, 2026 | 110.00 | 114.00 | 107.25 | 109.00 | 109.00 | -1.00% | 263 |
| Jun 24, 2026 | 112.00 | 112.00 | 109.70 | 110.10 | 110.10 | 0.05% | 57 |
| Jun 23, 2026 | 110.00 | 114.00 | 109.05 | 110.05 | 110.05 | 0.96% | 545 |
| Jun 22, 2026 | 102.90 | 117.00 | 102.90 | 109.00 | 109.00 | 0.28% | 1,336 |
| Jun 19, 2026 | 108.60 | 108.80 | 105.55 | 108.70 | 108.70 | 0.09% | 31 |
| Jun 18, 2026 | 109.00 | 109.00 | 105.00 | 108.60 | 108.60 | -2.07% | 529 |
| Jun 17, 2026 | 102.90 | 111.90 | 102.90 | 110.90 | 110.90 | 2.16% | 30 |
| Jun 16, 2026 | 110.55 | 110.55 | 106.25 | 108.55 | 108.55 | -1.32% | 26 |
| Jun 15, 2026 | 112.30 | 115.00 | 103.30 | 110.00 | 110.00 | 7.26% | 2,816 |
| Jun 12, 2026 | 108.00 | 108.00 | 102.00 | 102.55 | 102.55 | 0.24% | 139 |
| Jun 11, 2026 | 105.00 | 109.95 | 101.50 | 102.30 | 102.30 | -1.68% | 112 |
| Jun 10, 2026 | 105.70 | 105.70 | 103.55 | 104.05 | 104.05 | -1.19% | 215 |
| Jun 9, 2026 | 105.50 | 116.25 | 103.05 | 105.30 | 105.30 | 0.29% | 723 |
| Jun 8, 2026 | 103.30 | 108.95 | 103.30 | 105.00 | 105.00 | -3.67% | 235 |
| Jun 5, 2026 | 100.50 | 109.00 | 100.50 | 109.00 | 109.00 | 1.35% | 58 |
| Jun 4, 2026 | 100.65 | 107.70 | 100.65 | 107.55 | 107.55 | 1.46% | 166 |
| Jun 3, 2026 | 106.95 | 106.95 | 106.00 | 106.00 | 106.00 | -0.09% | 8 |
| Jun 2, 2026 | 108.50 | 108.50 | 106.10 | 106.10 | 106.10 | -2.26% | 7 |
| May 29, 2026 | 113.50 | 113.50 | 108.35 | 108.55 | 108.55 | 0.46% | 295 |
| May 26, 2026 | 109.55 | 109.55 | 108.00 | 108.05 | 108.05 | -1.77% | 53 |
| May 25, 2026 | 104.25 | 113.00 | 104.25 | 110.00 | 110.00 | 1.66% | 810 |
| May 22, 2026 | 105.55 | 111.05 | 104.00 | 108.20 | 108.20 | 0.74% | 2,113 |
| May 21, 2026 | 109.15 | 109.15 | 106.80 | 107.40 | 107.40 | -1.60% | 856 |
| May 20, 2026 | 109.95 | 120.95 | 107.10 | 109.15 | 109.15 | 3.95% | 7,177 |
| May 19, 2026 | 111.60 | 111.60 | 105.00 | 105.00 | 105.00 | 1.55% | 4 |
| May 15, 2026 | 106.70 | 107.90 | 100.65 | 103.40 | 103.40 | -1.99% | 745 |
| May 14, 2026 | 106.55 | 106.55 | 102.00 | 105.50 | 105.50 | 2.43% | 2,212 |
| May 13, 2026 | 111.10 | 111.10 | 101.50 | 103.00 | 103.00 | -1.48% | 224 |
| 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 |