Uniparts India Limited (BOM:543689)
India · Delayed Price · Currency is INR 811.15
-15.50 (-1.88%)
At close: Oct 7, 2026
BOM:543689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 828.00 | 828.00 | 809.00 | 811.15 | 811.15 | -1.88% | 5,010 |
| Oct 6, 2026 | 828.00 | 844.50 | 818.00 | 826.65 | 826.65 | -0.08% | 4,772 |
| Oct 5, 2026 | 814.10 | 846.50 | 814.10 | 827.30 | 827.30 | 0.80% | 5,914 |
| Oct 1, 2026 | 825.00 | 829.75 | 802.45 | 820.70 | 820.70 | -1.89% | 9,256 |
| Sep 30, 2026 | 852.40 | 858.10 | 832.00 | 836.55 | 836.55 | -0.51% | 3,067 |
| Sep 29, 2026 | 835.05 | 847.75 | 830.10 | 840.80 | 840.80 | 0.35% | 3,359 |
| Sep 28, 2026 | 845.00 | 850.00 | 834.00 | 837.90 | 837.90 | -1.10% | 2,793 |
| Sep 25, 2026 | 851.00 | 858.65 | 834.40 | 847.25 | 847.25 | -0.45% | 4,011 |
| Sep 24, 2026 | 858.20 | 864.95 | 845.15 | 851.05 | 851.05 | -1.36% | 7,198 |
| Sep 23, 2026 | 865.35 | 870.25 | 849.15 | 862.75 | 862.75 | 1.33% | 6,598 |
| Sep 22, 2026 | 855.00 | 859.00 | 841.10 | 851.45 | 851.45 | -0.43% | 4,119 |
| Sep 21, 2026 | 830.60 | 859.75 | 817.35 | 855.10 | 855.10 | 2.72% | 7,465 |
| Sep 18, 2026 | 877.00 | 884.10 | 826.30 | 832.45 | 832.45 | -5.23% | 10,840 |
| Sep 17, 2026 | 844.30 | 884.50 | 840.05 | 878.40 | 878.40 | 3.12% | 4,048 |
| Sep 16, 2026 | 854.15 | 867.90 | 820.00 | 851.85 | 851.85 | -1.59% | 10,724 |
| Sep 15, 2026 | 896.90 | 897.70 | 862.15 | 865.60 | 865.60 | -3.49% | 7,705 |
| Sep 11, 2026 | 886.55 | 902.00 | 866.80 | 896.90 | 896.90 | 0.39% | 5,600 |
| Sep 10, 2026 | 888.50 | 910.00 | 888.50 | 893.45 | 893.45 | -0.06% | 4,210 |
| Sep 9, 2026 | 888.00 | 909.75 | 888.00 | 894.00 | 894.00 | -0.53% | 10,740 |
| Sep 8, 2026 | 903.15 | 907.15 | 890.85 | 898.75 | 898.75 | -0.49% | 5,831 |
| Sep 7, 2026 | 856.55 | 905.70 | 856.50 | 903.15 | 903.15 | 3.30% | 11,230 |
| Sep 4, 2026 | 894.95 | 898.35 | 848.90 | 874.30 | 874.30 | -3.29% | 32,133 |
| Sep 3, 2026 | 890.80 | 907.85 | 889.15 | 904.00 | 904.00 | 1.99% | 31,979 |
| Sep 2, 2026 | 879.40 | 913.45 | 877.55 | 886.40 | 886.40 | -1.67% | 177,128 |
| Sep 1, 2026 | 891.50 | 913.25 | 879.75 | 901.50 | 901.50 | 0.93% | 15,046 |
| Aug 31, 2026 | 878.05 | 899.40 | 858.45 | 893.15 | 893.15 | 2.08% | 50,080 |
| Aug 28, 2026 | 807.25 | 881.00 | 807.25 | 874.95 | 874.95 | 7.87% | 30,310 |
| Aug 27, 2026 | 807.00 | 822.25 | 803.00 | 811.15 | 811.15 | 0.57% | 68,556 |
| Aug 26, 2026 | 826.35 | 835.00 | 804.00 | 806.55 | 806.55 | -2.28% | 3,763 |
| Aug 25, 2026 | 803.85 | 844.10 | 800.80 | 825.35 | 825.35 | 2.13% | 24,236 |
| Aug 24, 2026 | 816.00 | 827.15 | 803.50 | 808.10 | 808.10 | -0.88% | 7,309 |
| Aug 21, 2026 | 814.20 | 825.55 | 806.80 | 815.30 | 815.30 | 0.76% | 4,204 |
| Aug 20, 2026 | 827.00 | 827.00 | 807.50 | 809.15 | 809.15 | -1.32% | 4,109 |
| Aug 19, 2026 | 830.00 | 841.60 | 817.75 | 819.95 | 819.95 | -0.71% | 6,197 |
| Aug 18, 2026 | 811.10 | 837.95 | 810.55 | 825.80 | 825.80 | 3.16% | 9,777 |
| Aug 17, 2026 | 812.60 | 830.10 | 793.40 | 800.50 | 800.50 | -1.85% | 15,792 |
| Aug 14, 2026 | 818.95 | 827.00 | 807.40 | 815.55 | 815.55 | -1.24% | 6,442 |
| Aug 13, 2026 | 816.80 | 826.90 | 808.65 | 825.80 | 825.80 | 1.64% | 5,869 |
| Aug 12, 2026 | 811.95 | 816.25 | 790.00 | 812.45 | 812.45 | 2.02% | 8,441 |
| Aug 11, 2026 | 834.50 | 834.50 | 804.05 | 805.35 | 796.35 | -2.24% | 10,444 |
| Aug 10, 2026 | 817.00 | 844.00 | 817.00 | 823.80 | 814.59 | 0.84% | 27,842 |
| Aug 7, 2026 | 780.25 | 820.00 | 778.80 | 816.95 | 807.82 | 4.61% | 19,376 |
| Aug 6, 2026 | 814.60 | 819.80 | 775.00 | 780.95 | 772.22 | -2.56% | 18,225 |
| Aug 5, 2026 | 766.00 | 811.40 | 738.25 | 801.50 | 792.54 | 8.49% | 65,064 |
| Aug 4, 2026 | 744.95 | 757.00 | 717.90 | 738.75 | 730.49 | 0.24% | 12,905 |
| Aug 3, 2026 | 739.80 | 744.70 | 725.70 | 737.00 | 728.76 | 1.15% | 37,933 |
| Jul 31, 2026 | 744.00 | 750.00 | 716.05 | 728.60 | 720.46 | -1.26% | 8,079 |
| Jul 30, 2026 | 728.00 | 745.80 | 714.20 | 737.90 | 729.65 | 1.49% | 16,728 |
| Jul 29, 2026 | 697.80 | 730.00 | 692.45 | 727.05 | 718.93 | 5.58% | 16,710 |
| Jul 28, 2026 | 704.00 | 706.20 | 686.00 | 688.65 | 680.95 | -2.25% | 2,765 |