Uniparts India Limited (BOM:543689)
India · Delayed Price · Currency is INR 625.30
+0.65 (0.10%)
At close: Jun 4, 2026
BOM:543689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 532.15 | 572.95 | 532.15 | 556.30 | 556.30 | 4.53% | 17,876 |
| May 6, 2026 | 541.15 | 545.90 | 526.95 | 532.20 | 532.20 | -1.02% | 1,581 |
| May 5, 2026 | 544.10 | 545.10 | 535.00 | 537.70 | 537.70 | -0.45% | 546 |
| May 4, 2026 | 531.20 | 547.70 | 523.10 | 540.15 | 540.15 | 1.23% | 4,431 |
| Apr 30, 2026 | 531.50 | 550.25 | 531.10 | 533.60 | 533.60 | -1.12% | 7,621 |
| Apr 29, 2026 | 537.00 | 558.95 | 534.95 | 539.65 | 539.65 | 2.28% | 28,752 |
| Apr 28, 2026 | 517.70 | 539.40 | 516.85 | 527.60 | 527.60 | 2.98% | 6,437 |
| Apr 27, 2026 | 515.00 | 524.50 | 507.10 | 512.35 | 512.35 | 2.08% | 1,870 |
| Apr 24, 2026 | 499.60 | 504.70 | 495.35 | 501.90 | 501.90 | 0.46% | 3,230 |
| Apr 23, 2026 | 511.90 | 511.90 | 496.70 | 499.60 | 499.60 | -2.40% | 2,800 |
| Apr 22, 2026 | 506.05 | 514.15 | 503.25 | 511.90 | 511.90 | 0.75% | 2,106 |
| Apr 21, 2026 | 510.50 | 514.75 | 502.55 | 508.10 | 508.10 | 0.09% | 2,227 |
| Apr 20, 2026 | 519.10 | 520.55 | 504.20 | 507.65 | 507.65 | -1.87% | 1,433 |
| Apr 17, 2026 | 516.10 | 533.20 | 512.15 | 517.30 | 517.30 | 1.58% | 3,217 |
| Apr 16, 2026 | 520.00 | 520.75 | 506.05 | 509.25 | 509.25 | -1.12% | 1,169 |
| Apr 15, 2026 | 511.00 | 517.00 | 504.90 | 515.00 | 515.00 | 3.48% | 5,820 |
| Apr 13, 2026 | 506.00 | 506.00 | 495.00 | 497.70 | 497.70 | -2.09% | 3,330 |
| Apr 10, 2026 | 500.85 | 509.85 | 498.50 | 508.30 | 508.30 | 3.63% | 3,850 |
| Apr 9, 2026 | 505.45 | 515.00 | 486.50 | 490.50 | 490.50 | -4.01% | 4,950 |
| Apr 8, 2026 | 518.45 | 518.45 | 494.10 | 511.00 | 511.00 | 3.70% | 6,482 |
| Apr 7, 2026 | 465.50 | 494.00 | 465.50 | 492.75 | 492.75 | 4.25% | 3,073 |
| Apr 6, 2026 | 465.00 | 475.00 | 461.80 | 472.65 | 472.65 | 0.61% | 2,088 |
| 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 |