Uniparts India Limited (BOM:543689)
India · Delayed Price · Currency is INR 694.90
+18.10 (2.67%)
At close: Jul 20, 2026
BOM:543689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 679.90 | 698.30 | 674.25 | 694.90 | 694.90 | 2.67% | 3,751 |
| Jul 17, 2026 | 704.60 | 704.60 | 672.00 | 676.80 | 676.80 | -3.33% | 6,187 |
| Jul 16, 2026 | 695.00 | 707.70 | 691.10 | 700.10 | 700.10 | 0.45% | 4,114 |
| Jul 15, 2026 | 697.95 | 715.00 | 684.55 | 696.95 | 696.95 | 2.84% | 9,742 |
| Jul 14, 2026 | 699.50 | 699.50 | 676.75 | 677.70 | 677.70 | -2.45% | 9,708 |
| Jul 13, 2026 | 709.00 | 722.00 | 692.00 | 694.70 | 694.70 | -1.12% | 25,512 |
| Jul 10, 2026 | 681.35 | 710.00 | 666.45 | 702.55 | 702.55 | 3.20% | 21,807 |
| Jul 9, 2026 | 639.40 | 686.95 | 639.40 | 680.75 | 680.75 | 5.99% | 15,178 |
| Jul 8, 2026 | 650.05 | 660.60 | 639.45 | 642.25 | 642.25 | -1.40% | 13,045 |
| Jul 7, 2026 | 654.95 | 658.35 | 646.55 | 651.35 | 651.35 | 0.29% | 3,784 |
| Jul 6, 2026 | 663.15 | 663.15 | 645.25 | 649.45 | 649.45 | -0.38% | 2,124 |
| Jul 3, 2026 | 655.05 | 666.75 | 641.10 | 651.95 | 651.95 | -0.80% | 11,320 |
| Jul 2, 2026 | 669.95 | 669.95 | 655.05 | 657.20 | 657.20 | -0.61% | 4,510 |
| Jul 1, 2026 | 671.00 | 677.25 | 656.00 | 661.25 | 661.25 | -1.75% | 6,701 |
| Jun 30, 2026 | 670.00 | 674.90 | 664.10 | 673.05 | 673.05 | 1.05% | 3,754 |
| Jun 29, 2026 | 652.10 | 671.40 | 650.50 | 666.05 | 666.05 | 2.14% | 6,697 |
| Jun 25, 2026 | 672.05 | 672.40 | 650.50 | 652.10 | 652.10 | -2.49% | 6,207 |
| Jun 24, 2026 | 685.00 | 685.00 | 664.30 | 668.75 | 668.75 | -1.52% | 4,527 |
| Jun 23, 2026 | 681.50 | 688.40 | 675.00 | 679.10 | 679.10 | -0.35% | 7,513 |
| Jun 22, 2026 | 684.40 | 698.60 | 670.00 | 681.50 | 681.50 | 1.08% | 14,089 |
| Jun 19, 2026 | 653.45 | 707.00 | 653.40 | 674.25 | 674.25 | 3.70% | 28,132 |
| Jun 18, 2026 | 669.15 | 670.00 | 648.40 | 650.20 | 650.20 | -2.84% | 10,649 |
| Jun 17, 2026 | 674.85 | 675.75 | 663.00 | 669.20 | 669.20 | -0.07% | 5,577 |
| Jun 16, 2026 | 668.85 | 672.00 | 654.05 | 669.70 | 669.70 | 1.02% | 6,674 |
| Jun 15, 2026 | 670.00 | 672.75 | 655.80 | 662.95 | 662.95 | 0.60% | 10,442 |
| Jun 12, 2026 | 659.75 | 662.95 | 640.10 | 659.00 | 659.00 | 3.44% | 8,185 |
| Jun 11, 2026 | 646.00 | 652.00 | 627.60 | 637.10 | 637.10 | -0.39% | 6,166 |
| Jun 10, 2026 | 640.30 | 670.00 | 634.20 | 639.60 | 639.60 | -0.12% | 21,412 |
| Jun 9, 2026 | 646.30 | 649.35 | 635.50 | 640.35 | 640.35 | 1.31% | 7,096 |
| Jun 8, 2026 | 632.15 | 645.00 | 612.05 | 632.05 | 632.05 | -0.02% | 9,491 |
| Jun 5, 2026 | 620.60 | 648.25 | 620.60 | 632.15 | 632.15 | 1.10% | 13,902 |
| Jun 4, 2026 | 627.95 | 646.00 | 620.10 | 625.30 | 625.30 | 0.10% | 15,874 |
| Jun 3, 2026 | 595.00 | 628.65 | 595.00 | 624.65 | 624.65 | 4.13% | 21,665 |
| Jun 2, 2026 | 594.80 | 604.15 | 589.20 | 599.85 | 599.85 | 1.55% | 9,672 |
| Jun 1, 2026 | 590.20 | 609.90 | 587.55 | 590.70 | 590.70 | -1.90% | 7,321 |
| May 29, 2026 | 600.35 | 622.00 | 592.30 | 602.15 | 602.15 | -1.33% | 10,075 |
| May 27, 2026 | 605.95 | 622.00 | 591.00 | 610.25 | 610.25 | 0.33% | 27,931 |
| May 26, 2026 | 647.55 | 654.30 | 604.20 | 608.25 | 608.25 | 8.91% | 216,212 |
| May 25, 2026 | 565.40 | 572.95 | 554.90 | 558.50 | 558.50 | -1.04% | 5,738 |
| May 22, 2026 | 553.05 | 572.15 | 551.25 | 564.35 | 564.35 | 2.35% | 6,480 |
| May 21, 2026 | 542.60 | 557.05 | 537.70 | 551.40 | 551.40 | 2.94% | 3,675 |
| May 20, 2026 | 533.10 | 540.10 | 532.05 | 535.65 | 535.65 | -1.13% | 1,699 |
| May 19, 2026 | 528.20 | 545.00 | 528.20 | 541.75 | 541.75 | 1.49% | 5,609 |
| May 18, 2026 | 532.85 | 542.65 | 519.55 | 533.80 | 533.80 | -0.65% | 3,927 |
| May 15, 2026 | 546.50 | 546.50 | 529.00 | 537.30 | 537.30 | -0.22% | 2,746 |
| May 14, 2026 | 542.85 | 544.25 | 533.95 | 538.50 | 538.50 | 0.25% | 2,011 |
| May 13, 2026 | 531.50 | 554.65 | 531.50 | 537.15 | 537.15 | -0.33% | 5,986 |
| May 12, 2026 | 564.00 | 564.00 | 533.85 | 538.95 | 538.95 | -4.83% | 2,959 |
| May 11, 2026 | 565.95 | 578.60 | 559.40 | 566.30 | 566.30 | 0.06% | 11,284 |
| May 8, 2026 | 556.05 | 582.30 | 556.00 | 565.95 | 565.95 | 1.73% | 14,547 |