Uniphos Enterprises Limited (BOM:500429)
India · Delayed Price · Currency is INR 105.49
-0.11 (-0.10%)
At close: Apr 16, 2026
Uniphos Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |