Uniphos Enterprises Limited (NSE:UNIENTER)
India · Delayed Price · Currency is INR 153.76
+0.20 (0.13%)
Aug 8, 2025, 3:29 PM IST
Uniphos Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 155.00 | 155.99 | 152.65 | 153.76 | 153.76 | 0.13% | 1,679 |
| Aug 7, 2025 | 158.99 | 158.99 | 152.00 | 153.56 | 153.56 | -3.24% | 7,970 |
| Aug 6, 2025 | 158.10 | 160.99 | 155.92 | 158.71 | 158.71 | 1.25% | 920 |
| Aug 5, 2025 | 161.99 | 161.99 | 155.22 | 156.75 | 156.75 | -2.25% | 11,972 |
| Aug 4, 2025 | 157.70 | 161.85 | 153.61 | 160.35 | 160.35 | 2.87% | 12,287 |
| Aug 1, 2025 | 161.50 | 161.50 | 153.31 | 155.88 | 155.88 | -2.70% | 6,633 |
| Jul 31, 2025 | 159.01 | 161.99 | 156.00 | 160.20 | 160.20 | -0.20% | 3,979 |
| Jul 30, 2025 | 162.37 | 162.89 | 159.00 | 160.52 | 160.52 | -0.65% | 5,438 |
| Jul 29, 2025 | 158.26 | 163.03 | 158.26 | 161.57 | 161.57 | 0.69% | 5,963 |
| Jul 28, 2025 | 161.25 | 162.80 | 158.41 | 160.46 | 160.46 | -0.49% | 7,966 |
| Jul 25, 2025 | 160.28 | 162.10 | 154.85 | 161.25 | 161.25 | 0.97% | 13,810 |
| Jul 24, 2025 | 162.10 | 162.73 | 158.61 | 159.70 | 159.70 | -1.89% | 10,580 |
| Jul 23, 2025 | 165.60 | 168.50 | 158.57 | 162.78 | 162.78 | -0.53% | 22,563 |
| Jul 22, 2025 | 158.81 | 165.00 | 156.56 | 163.64 | 163.64 | 3.56% | 54,867 |
| Jul 21, 2025 | 153.18 | 158.90 | 153.18 | 158.02 | 158.02 | 2.36% | 13,942 |
| Jul 18, 2025 | 154.95 | 155.90 | 152.54 | 154.37 | 154.37 | 0.31% | 4,652 |
| Jul 17, 2025 | 153.00 | 155.36 | 150.05 | 153.89 | 153.89 | 1.06% | 13,423 |
| Jul 16, 2025 | 153.13 | 154.25 | 151.81 | 152.27 | 152.27 | -0.56% | 5,214 |
| Jul 15, 2025 | 154.00 | 154.60 | 152.03 | 153.13 | 153.13 | -0.23% | 2,778 |
| Jul 14, 2025 | 155.60 | 155.60 | 152.16 | 153.48 | 153.48 | -0.65% | 2,779 |
| Jul 11, 2025 | 152.31 | 158.25 | 152.09 | 154.48 | 154.48 | 0.68% | 12,419 |
| Jul 10, 2025 | 151.30 | 155.99 | 150.36 | 153.43 | 153.43 | 1.40% | 11,029 |
| Jul 9, 2025 | 152.28 | 153.59 | 150.02 | 151.31 | 151.31 | -1.46% | 8,508 |
| Jul 8, 2025 | 152.95 | 155.36 | 152.07 | 153.55 | 153.55 | -0.58% | 1,170 |
| Jul 7, 2025 | 155.50 | 156.70 | 152.10 | 154.45 | 154.45 | -0.72% | 5,847 |
| Jul 4, 2025 | 155.17 | 158.39 | 153.09 | 155.57 | 155.57 | -0.15% | 14,784 |
| Jul 3, 2025 | 152.12 | 156.78 | 152.12 | 155.81 | 155.81 | 2.20% | 11,619 |
| Jul 2, 2025 | 152.91 | 154.04 | 150.55 | 152.46 | 152.46 | -0.29% | 6,680 |
| Jul 1, 2025 | 152.79 | 154.10 | 151.51 | 152.90 | 152.90 | -0.03% | 5,913 |
| Jun 30, 2025 | 149.10 | 153.28 | 149.10 | 152.94 | 152.94 | 1.82% | 8,585 |
| Jun 27, 2025 | 155.30 | 155.30 | 147.59 | 150.20 | 150.20 | -2.59% | 41,793 |
| Jun 26, 2025 | 155.71 | 155.99 | 154.00 | 154.19 | 154.19 | -0.44% | 4,329 |
| Jun 25, 2025 | 153.05 | 164.02 | 152.54 | 154.87 | 154.87 | 1.53% | 27,113 |
| Jun 24, 2025 | 151.70 | 153.25 | 149.03 | 152.53 | 152.53 | 1.53% | 11,242 |
| Jun 23, 2025 | 148.10 | 152.38 | 146.41 | 150.23 | 150.23 | 0.50% | 5,368 |
| Jun 20, 2025 | 148.93 | 151.00 | 147.31 | 149.48 | 149.48 | 0.43% | 2,847 |
| Jun 19, 2025 | 150.10 | 152.90 | 148.03 | 148.84 | 148.84 | -1.38% | 2,517 |
| Jun 18, 2025 | 153.20 | 155.58 | 150.00 | 150.93 | 150.93 | -1.17% | 5,923 |
| Jun 17, 2025 | 150.85 | 155.75 | 150.85 | 152.72 | 152.72 | 0.23% | 5,359 |
| Jun 16, 2025 | 149.50 | 153.19 | 148.96 | 152.37 | 152.37 | 0.68% | 4,937 |
| Jun 13, 2025 | 154.95 | 155.68 | 149.01 | 151.34 | 151.34 | -2.33% | 11,276 |
| Jun 12, 2025 | 155.65 | 159.70 | 153.39 | 154.95 | 154.95 | 0.04% | 11,830 |
| Jun 11, 2025 | 157.27 | 157.78 | 153.95 | 154.89 | 154.89 | -1.51% | 11,011 |
| Jun 10, 2025 | 159.40 | 160.00 | 156.03 | 157.26 | 157.26 | -1.15% | 9,085 |
| Jun 9, 2025 | 159.60 | 160.31 | 158.00 | 159.09 | 159.09 | 0.46% | 5,201 |
| Jun 6, 2025 | 159.70 | 161.69 | 157.91 | 158.36 | 158.36 | -1.34% | 6,278 |
| Jun 5, 2025 | 162.75 | 162.79 | 159.12 | 160.51 | 160.51 | -0.47% | 5,366 |
| Jun 4, 2025 | 166.75 | 166.75 | 160.99 | 161.26 | 161.26 | -2.05% | 16,489 |
| Jun 3, 2025 | 156.31 | 167.89 | 155.98 | 164.63 | 164.63 | 4.30% | 74,240 |
| Jun 2, 2025 | 156.15 | 157.85 | 155.05 | 157.84 | 157.84 | 1.08% | 2,682 |