Uniparts India Limited (BOM:543689)
India · Delayed Price · Currency is INR 469.80
+11.65 (2.54%)
At close: Apr 2, 2026
BOM:543689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 446.15 | 472.60 | 446.00 | 469.80 | 469.80 | 2.54% | 1,362 |
| Apr 1, 2026 | 448.00 | 467.30 | 448.00 | 458.15 | 458.15 | 3.27% | 2,628 |
| Mar 30, 2026 | 460.90 | 460.90 | 435.50 | 443.65 | 443.65 | -3.50% | 3,374 |
| Mar 27, 2026 | 471.40 | 471.40 | 455.75 | 459.75 | 459.75 | -2.56% | 2,204 |
| Mar 25, 2026 | 459.55 | 475.85 | 459.55 | 471.85 | 471.85 | 4.14% | 1,823 |
| Mar 24, 2026 | 452.80 | 459.50 | 448.25 | 453.10 | 453.10 | 1.03% | 2,507 |
| Mar 23, 2026 | 446.20 | 452.15 | 440.00 | 448.50 | 448.50 | -1.64% | 3,082 |
| Mar 20, 2026 | 455.65 | 467.35 | 453.10 | 456.00 | 456.00 | 0.14% | 1,512 |
| Mar 19, 2026 | 450.80 | 458.00 | 450.80 | 455.35 | 455.35 | -0.98% | 1,789 |
| Mar 18, 2026 | 445.00 | 466.15 | 445.00 | 459.85 | 459.85 | 2.15% | 4,188 |
| Mar 17, 2026 | 430.00 | 460.20 | 430.00 | 450.15 | 450.15 | 2.35% | 2,403 |
| Mar 16, 2026 | 445.05 | 447.70 | 431.55 | 439.80 | 439.80 | 0.01% | 1,813 |
| Mar 13, 2026 | 440.20 | 441.95 | 433.55 | 439.75 | 439.75 | -1.10% | 2,770 |
| Mar 12, 2026 | 450.00 | 454.10 | 442.00 | 444.65 | 444.65 | -3.22% | 2,429 |
| Mar 11, 2026 | 459.80 | 470.00 | 455.00 | 459.45 | 459.45 | -0.07% | 3,025 |
| Mar 10, 2026 | 445.10 | 460.25 | 445.10 | 459.75 | 459.75 | 3.30% | 11,307 |
| Mar 9, 2026 | 459.05 | 459.05 | 429.05 | 445.05 | 445.05 | -2.90% | 4,656 |
| Mar 6, 2026 | 454.05 | 471.05 | 451.90 | 458.35 | 458.35 | 0.94% | 1,424 |
| Mar 5, 2026 | 444.00 | 455.55 | 440.40 | 454.10 | 454.10 | 2.27% | 2,829 |
| Mar 4, 2026 | 450.00 | 450.00 | 436.00 | 444.00 | 444.00 | -1.44% | 6,365 |
| Mar 2, 2026 | 411.05 | 455.95 | 411.05 | 450.50 | 450.50 | -1.56% | 3,096 |
| Feb 27, 2026 | 465.05 | 465.05 | 456.95 | 457.65 | 457.65 | -1.69% | 2,063 |
| Feb 26, 2026 | 475.00 | 476.10 | 460.65 | 465.50 | 465.50 | -1.51% | 2,974 |
| Feb 25, 2026 | 470.00 | 476.90 | 470.00 | 472.65 | 472.65 | 0.59% | 3,250 |
| Feb 24, 2026 | 482.30 | 482.30 | 467.00 | 469.90 | 469.90 | -2.64% | 2,183 |
| Feb 23, 2026 | 478.95 | 485.05 | 475.40 | 482.65 | 482.65 | 1.53% | 2,269 |
| Feb 20, 2026 | 480.75 | 481.50 | 472.95 | 475.40 | 475.40 | -1.40% | 2,425 |
| Feb 19, 2026 | 492.00 | 501.30 | 480.00 | 482.15 | 482.15 | -2.65% | 1,406 |
| Feb 18, 2026 | 494.80 | 498.05 | 492.55 | 495.30 | 495.30 | 0.14% | 895 |
| Feb 17, 2026 | 493.65 | 501.95 | 490.30 | 494.60 | 494.60 | 0.20% | 6,767 |
| Feb 16, 2026 | 500.75 | 509.75 | 492.00 | 493.60 | 493.60 | -4.40% | 4,590 |
| Feb 13, 2026 | 517.00 | 522.40 | 512.00 | 516.30 | 509.30 | -0.13% | 3,741 |
| Feb 12, 2026 | 510.10 | 524.00 | 501.80 | 516.95 | 509.94 | 0.72% | 6,381 |
| Feb 11, 2026 | 523.40 | 523.40 | 510.10 | 513.25 | 506.29 | -1.92% | 3,412 |
| Feb 10, 2026 | 505.05 | 546.90 | 497.30 | 523.30 | 516.21 | 4.14% | 43,633 |
| Feb 9, 2026 | 492.00 | 507.75 | 492.00 | 502.50 | 495.69 | 3.49% | 5,984 |
| Feb 6, 2026 | 486.05 | 496.85 | 481.85 | 485.55 | 478.97 | -1.49% | 4,129 |
| Feb 5, 2026 | 495.00 | 498.45 | 486.25 | 492.90 | 486.22 | -0.82% | 4,255 |
| Feb 4, 2026 | 490.25 | 499.00 | 482.20 | 497.00 | 490.26 | 1.37% | 5,732 |
| Feb 3, 2026 | 460.55 | 496.25 | 460.50 | 490.30 | 483.65 | 11.74% | 18,757 |
| Feb 2, 2026 | 435.30 | 439.95 | 415.30 | 438.80 | 432.85 | 0.83% | 4,656 |
| Feb 1, 2026 | 432.65 | 443.40 | 431.50 | 435.20 | 429.30 | 0.75% | 3,668 |
| Jan 30, 2026 | 419.15 | 433.40 | 416.00 | 431.95 | 426.09 | 2.63% | 1,003 |
| Jan 29, 2026 | 425.50 | 426.30 | 416.00 | 420.90 | 415.19 | -1.06% | 3,038 |
| Jan 28, 2026 | 423.95 | 425.40 | 411.55 | 425.40 | 419.63 | 3.49% | 1,666 |
| Jan 27, 2026 | 416.00 | 417.40 | 405.60 | 411.05 | 405.48 | -0.84% | 1,061 |
| Jan 23, 2026 | 422.60 | 426.10 | 411.00 | 414.55 | 408.93 | -1.94% | 1,028 |
| Jan 22, 2026 | 418.00 | 427.80 | 417.15 | 422.75 | 417.02 | 1.09% | 1,659 |
| Jan 21, 2026 | 405.00 | 420.70 | 400.00 | 418.20 | 412.53 | 1.83% | 4,812 |
| Jan 20, 2026 | 429.00 | 430.35 | 405.80 | 410.70 | 405.13 | -4.30% | 5,782 |