Uniparts India Limited (BOM:543689)
India · Delayed Price · Currency is INR 516.30
-0.65 (-0.13%)
At close: Feb 13, 2026
Uniparts India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 517.00 | 522.40 | 512.00 | 516.30 | 516.30 | -0.13% | 3,741 |
| Feb 12, 2026 | 510.10 | 524.00 | 501.80 | 516.95 | 516.95 | 0.72% | 6,381 |
| Feb 11, 2026 | 523.40 | 523.40 | 510.10 | 513.25 | 513.25 | -1.92% | 3,412 |
| Feb 10, 2026 | 505.05 | 546.90 | 497.30 | 523.30 | 523.30 | 4.14% | 43,633 |
| Feb 9, 2026 | 492.00 | 507.75 | 492.00 | 502.50 | 502.50 | 3.49% | 5,984 |
| Feb 6, 2026 | 486.05 | 496.85 | 481.85 | 485.55 | 485.55 | -1.49% | 4,129 |
| Feb 5, 2026 | 495.00 | 498.45 | 486.25 | 492.90 | 492.90 | -0.82% | 4,255 |
| Feb 4, 2026 | 490.25 | 499.00 | 482.20 | 497.00 | 497.00 | 1.37% | 5,732 |
| Feb 3, 2026 | 460.55 | 496.25 | 460.50 | 490.30 | 490.30 | 11.74% | 18,757 |
| Feb 2, 2026 | 435.30 | 439.95 | 415.30 | 438.80 | 438.80 | 0.83% | 4,656 |
| Feb 1, 2026 | 432.65 | 443.40 | 431.50 | 435.20 | 435.20 | 0.75% | 3,668 |
| Jan 30, 2026 | 419.15 | 433.40 | 416.00 | 431.95 | 431.95 | 2.63% | 1,003 |
| Jan 29, 2026 | 425.50 | 426.30 | 416.00 | 420.90 | 420.90 | -1.06% | 3,038 |
| Jan 28, 2026 | 423.95 | 425.40 | 411.55 | 425.40 | 425.40 | 3.49% | 1,666 |
| Jan 27, 2026 | 416.00 | 417.40 | 405.60 | 411.05 | 411.05 | -0.84% | 1,061 |
| Jan 23, 2026 | 422.60 | 426.10 | 411.00 | 414.55 | 414.55 | -1.94% | 1,028 |
| Jan 22, 2026 | 418.00 | 427.80 | 417.15 | 422.75 | 422.75 | 1.09% | 1,659 |
| Jan 21, 2026 | 405.00 | 420.70 | 400.00 | 418.20 | 418.20 | 1.83% | 4,812 |
| Jan 20, 2026 | 429.00 | 430.35 | 405.80 | 410.70 | 410.70 | -4.30% | 5,782 |
| Jan 19, 2026 | 437.00 | 439.30 | 428.20 | 429.15 | 429.15 | -1.79% | 4,706 |
| Jan 16, 2026 | 428.25 | 442.10 | 428.25 | 436.95 | 436.95 | 1.19% | 3,063 |
| Jan 14, 2026 | 440.50 | 443.95 | 430.65 | 431.80 | 431.80 | -1.96% | 1,587 |
| Jan 13, 2026 | 435.00 | 445.90 | 435.00 | 440.45 | 440.45 | 0.34% | 3,493 |
| Jan 12, 2026 | 434.60 | 441.20 | 423.15 | 438.95 | 438.95 | 1.01% | 4,056 |
| Jan 9, 2026 | 440.90 | 452.50 | 428.25 | 434.55 | 434.55 | -1.43% | 4,632 |
| Jan 8, 2026 | 492.00 | 494.85 | 435.30 | 440.85 | 440.85 | -10.68% | 22,328 |
| Jan 7, 2026 | 488.70 | 497.15 | 488.70 | 493.55 | 493.55 | -0.14% | 1,293 |
| Jan 6, 2026 | 497.70 | 506.00 | 488.95 | 494.25 | 494.25 | -0.64% | 1,706 |
| Jan 5, 2026 | 497.70 | 504.80 | 484.00 | 497.45 | 497.45 | -0.05% | 3,202 |
| Jan 2, 2026 | 480.90 | 501.55 | 480.90 | 497.70 | 497.70 | 3.51% | 4,462 |
| Jan 1, 2026 | 484.50 | 484.65 | 479.65 | 480.80 | 480.80 | -0.75% | 673 |
| Dec 31, 2025 | 477.90 | 487.35 | 473.15 | 484.45 | 484.45 | 1.38% | 1,462 |
| Dec 30, 2025 | 482.15 | 482.65 | 476.00 | 477.85 | 477.85 | -0.52% | 2,604 |
| Dec 29, 2025 | 481.85 | 484.65 | 474.60 | 480.35 | 480.35 | -0.75% | 1,672 |
| Dec 26, 2025 | 486.60 | 486.60 | 481.55 | 484.00 | 484.00 | -0.65% | 2,330 |
| Dec 24, 2025 | 494.00 | 497.95 | 486.15 | 487.15 | 487.15 | -1.38% | 1,395 |
| Dec 23, 2025 | 500.40 | 504.00 | 492.05 | 493.95 | 493.95 | -1.54% | 5,685 |
| Dec 22, 2025 | 490.85 | 509.40 | 490.85 | 501.70 | 501.70 | 3.81% | 11,244 |
| Dec 19, 2025 | 488.45 | 488.45 | 481.00 | 483.30 | 483.30 | -1.07% | 1,983 |
| Dec 18, 2025 | 488.60 | 492.10 | 485.15 | 488.55 | 488.55 | -0.01% | 1,105 |
| Dec 17, 2025 | 499.55 | 499.55 | 486.00 | 488.60 | 488.60 | -2.19% | 1,239 |
| Dec 16, 2025 | 495.65 | 503.80 | 494.10 | 499.55 | 499.55 | -0.15% | 2,120 |
| Dec 15, 2025 | 488.00 | 502.00 | 488.00 | 500.30 | 500.30 | 2.52% | 2,299 |
| Dec 12, 2025 | 484.10 | 492.00 | 483.40 | 488.00 | 488.00 | 0.82% | 2,701 |
| Dec 11, 2025 | 477.90 | 485.90 | 476.00 | 484.05 | 484.05 | 0.68% | 1,918 |
| Dec 10, 2025 | 481.80 | 488.20 | 477.55 | 480.80 | 480.80 | -0.20% | 2,205 |
| Dec 9, 2025 | 467.95 | 483.65 | 458.40 | 481.75 | 481.75 | 3.62% | 2,997 |
| Dec 8, 2025 | 474.10 | 494.15 | 460.75 | 464.90 | 464.90 | -2.58% | 4,992 |
| Dec 5, 2025 | 488.30 | 488.30 | 473.30 | 477.20 | 477.20 | -2.27% | 3,489 |
| Dec 4, 2025 | 491.30 | 497.50 | 485.00 | 488.30 | 488.30 | -0.60% | 2,526 |