Uniparts India Limited (BOM:543689)
India · Delayed Price · Currency is INR 815.30
+6.15 (0.76%)
At close: Aug 21, 2026
BOM:543689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 695.00 | 710.00 | 693.00 | 704.50 | 696.63 | 2.17% | 9,639 |
| Jul 24, 2026 | 675.35 | 692.50 | 662.25 | 689.55 | 681.84 | 2.58% | 4,342 |
| Jul 23, 2026 | 672.15 | 689.30 | 669.65 | 672.20 | 664.69 | -0.72% | 2,617 |
| Jul 22, 2026 | 685.80 | 685.80 | 673.65 | 677.05 | 669.48 | -1.72% | 2,770 |
| Jul 21, 2026 | 692.60 | 696.35 | 685.00 | 688.90 | 681.20 | -0.86% | 6,286 |
| Jul 20, 2026 | 679.90 | 698.30 | 674.25 | 694.90 | 687.13 | 2.67% | 3,751 |
| Jul 17, 2026 | 704.60 | 704.60 | 672.00 | 676.80 | 669.24 | -3.33% | 6,187 |
| Jul 16, 2026 | 695.00 | 707.70 | 691.10 | 700.10 | 692.28 | 0.45% | 4,114 |
| Jul 15, 2026 | 697.95 | 715.00 | 684.55 | 696.95 | 689.16 | 2.84% | 9,742 |
| Jul 14, 2026 | 699.50 | 699.50 | 676.75 | 677.70 | 670.13 | -2.45% | 9,708 |
| Jul 13, 2026 | 709.00 | 722.00 | 692.00 | 694.70 | 686.94 | -1.12% | 25,512 |
| Jul 10, 2026 | 681.35 | 710.00 | 666.45 | 702.55 | 694.70 | 3.20% | 21,807 |
| Jul 9, 2026 | 639.40 | 686.95 | 639.40 | 680.75 | 673.14 | 5.99% | 15,178 |
| Jul 8, 2026 | 650.05 | 660.60 | 639.45 | 642.25 | 635.07 | -1.40% | 13,045 |
| Jul 7, 2026 | 654.95 | 658.35 | 646.55 | 651.35 | 644.07 | 0.29% | 3,784 |
| Jul 6, 2026 | 663.15 | 663.15 | 645.25 | 649.45 | 642.19 | -0.38% | 2,124 |
| Jul 3, 2026 | 655.05 | 666.75 | 641.10 | 651.95 | 644.66 | -0.80% | 11,320 |
| Jul 2, 2026 | 669.95 | 669.95 | 655.05 | 657.20 | 649.86 | -0.61% | 4,510 |
| Jul 1, 2026 | 671.00 | 677.25 | 656.00 | 661.25 | 653.86 | -1.75% | 6,701 |
| Jun 30, 2026 | 670.00 | 674.90 | 664.10 | 673.05 | 665.53 | 1.05% | 3,754 |
| Jun 29, 2026 | 652.10 | 671.40 | 650.50 | 666.05 | 658.61 | 2.14% | 6,697 |
| Jun 25, 2026 | 672.05 | 672.40 | 650.50 | 652.10 | 644.81 | -2.49% | 6,207 |
| Jun 24, 2026 | 685.00 | 685.00 | 664.30 | 668.75 | 661.28 | -1.52% | 4,527 |
| Jun 23, 2026 | 681.50 | 688.40 | 675.00 | 679.10 | 671.51 | -0.35% | 7,513 |
| Jun 22, 2026 | 684.40 | 698.60 | 670.00 | 681.50 | 673.88 | 1.08% | 14,089 |
| Jun 19, 2026 | 653.45 | 707.00 | 653.40 | 674.25 | 666.72 | 3.70% | 28,132 |
| Jun 18, 2026 | 669.15 | 670.00 | 648.40 | 650.20 | 642.93 | -2.84% | 10,649 |
| Jun 17, 2026 | 674.85 | 675.75 | 663.00 | 669.20 | 661.72 | -0.07% | 5,577 |
| Jun 16, 2026 | 668.85 | 672.00 | 654.05 | 669.70 | 662.22 | 1.02% | 6,674 |
| Jun 15, 2026 | 670.00 | 672.75 | 655.80 | 662.95 | 655.54 | 0.60% | 10,442 |
| Jun 12, 2026 | 659.75 | 662.95 | 640.10 | 659.00 | 651.64 | 3.44% | 8,185 |