Uniphos Enterprises Limited (NSE:UNIENTER)
India · Delayed Price · Currency is INR 98.50
-1.49 (-1.49%)
At close: Mar 13, 2026
Uniphos Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 98.01 | 102.89 | 98.00 | 99.99 | 99.99 | 2.49% | 7,094 |
| Mar 11, 2026 | 99.65 | 103.99 | 96.10 | 97.56 | 97.56 | -2.10% | 10,504 |
| Mar 10, 2026 | 102.00 | 104.50 | 98.25 | 99.65 | 99.65 | -2.02% | 8,272 |
| Mar 9, 2026 | 103.00 | 103.00 | 98.00 | 101.70 | 101.70 | -2.29% | 8,016 |
| Mar 6, 2026 | 104.40 | 105.38 | 103.00 | 104.08 | 104.08 | - | 7,203 |
| Mar 5, 2026 | 106.81 | 107.95 | 101.55 | 104.08 | 104.08 | 2.88% | 11,683 |
| Mar 4, 2026 | 101.72 | 103.10 | 99.00 | 101.17 | 101.17 | -0.54% | 3,726 |
| Mar 2, 2026 | 106.97 | 106.97 | 101.00 | 101.72 | 101.72 | -5.13% | 7,541 |
| Feb 27, 2026 | 105.07 | 108.00 | 105.07 | 107.22 | 107.22 | 2.05% | 4,678 |
| Feb 26, 2026 | 106.80 | 108.09 | 103.00 | 105.07 | 105.07 | -1.30% | 6,979 |
| Feb 25, 2026 | 106.79 | 108.98 | 105.05 | 106.45 | 106.45 | -0.98% | 3,947 |
| Feb 24, 2026 | 109.12 | 110.48 | 105.00 | 107.50 | 107.50 | -1.48% | 10,180 |
| Feb 23, 2026 | 110.40 | 114.00 | 107.10 | 109.12 | 109.12 | 0.67% | 9,364 |
| Feb 20, 2026 | 109.30 | 113.50 | 104.11 | 108.39 | 108.39 | -1.19% | 9,965 |
| Feb 19, 2026 | 113.94 | 115.11 | 107.00 | 109.69 | 109.69 | -3.98% | 36,642 |
| Feb 18, 2026 | 114.73 | 114.73 | 111.20 | 114.24 | 114.24 | -0.43% | 2,069 |
| Feb 17, 2026 | 114.99 | 115.00 | 111.35 | 114.73 | 114.73 | -0.38% | 3,434 |
| Feb 16, 2026 | 110.00 | 118.00 | 110.00 | 115.17 | 115.17 | 1.42% | 3,740 |
| Feb 13, 2026 | 116.70 | 116.79 | 111.11 | 113.56 | 113.56 | -2.39% | 4,296 |
| Feb 12, 2026 | 120.85 | 121.27 | 115.02 | 116.34 | 116.34 | -3.73% | 4,557 |
| Feb 11, 2026 | 119.48 | 123.00 | 118.04 | 120.85 | 120.85 | 1.15% | 6,304 |
| Feb 10, 2026 | 121.10 | 124.89 | 117.03 | 119.48 | 119.48 | -1.34% | 7,016 |
| Feb 9, 2026 | 120.60 | 126.83 | 120.10 | 121.10 | 121.10 | 0.90% | 7,666 |
| Feb 6, 2026 | 118.60 | 121.42 | 116.00 | 120.02 | 120.02 | 1.75% | 8,833 |
| Feb 5, 2026 | 112.10 | 119.42 | 111.83 | 117.96 | 117.96 | 4.69% | 22,232 |
| Feb 4, 2026 | 112.99 | 114.20 | 110.25 | 112.68 | 112.68 | 0.08% | 19,801 |
| Feb 3, 2026 | 111.00 | 114.42 | 107.90 | 112.59 | 112.59 | 5.85% | 17,414 |
| Feb 2, 2026 | 121.09 | 121.09 | 100.00 | 106.37 | 106.37 | -11.31% | 124,263 |
| Feb 1, 2026 | 116.60 | 120.01 | 110.05 | 119.93 | 119.93 | 4.35% | 6,618 |
| Jan 30, 2026 | 123.01 | 124.00 | 112.30 | 114.93 | 114.93 | -6.47% | 32,452 |
| Jan 29, 2026 | 128.03 | 128.50 | 115.35 | 122.88 | 122.88 | -4.02% | 16,410 |
| Jan 28, 2026 | 124.01 | 129.96 | 123.00 | 128.03 | 128.03 | 3.95% | 4,259 |
| Jan 27, 2026 | 127.00 | 131.00 | 120.00 | 123.17 | 123.17 | -2.90% | 8,194 |
| Jan 23, 2026 | 127.40 | 133.79 | 125.95 | 126.85 | 126.85 | 0.02% | 3,375 |
| Jan 22, 2026 | 123.89 | 127.00 | 123.89 | 126.83 | 126.83 | 3.63% | 4,077 |
| Jan 21, 2026 | 130.32 | 133.49 | 121.65 | 122.39 | 122.39 | -6.09% | 20,165 |
| Jan 20, 2026 | 140.00 | 142.51 | 128.36 | 130.32 | 130.32 | -8.04% | 19,621 |
| Jan 19, 2026 | 142.00 | 142.92 | 138.79 | 141.71 | 141.71 | -0.48% | 3,349 |
| Jan 16, 2026 | 141.60 | 144.80 | 140.26 | 142.40 | 142.40 | 0.56% | 2,274 |
| Jan 14, 2026 | 142.32 | 143.10 | 139.30 | 141.60 | 141.60 | -0.51% | 3,330 |
| Jan 13, 2026 | 146.09 | 146.09 | 141.60 | 142.32 | 142.32 | -2.03% | 2,168 |
| Jan 12, 2026 | 141.36 | 147.99 | 139.25 | 145.27 | 145.27 | 1.97% | 9,549 |
| Jan 9, 2026 | 143.22 | 146.99 | 139.50 | 142.47 | 142.47 | -0.37% | 9,473 |
| Jan 8, 2026 | 144.85 | 149.20 | 142.00 | 143.00 | 143.00 | -1.27% | 5,698 |
| Jan 7, 2026 | 146.03 | 147.00 | 140.00 | 144.84 | 144.84 | -0.29% | 5,510 |
| Jan 6, 2026 | 149.00 | 149.00 | 144.01 | 145.26 | 145.26 | -2.09% | 5,645 |
| Jan 5, 2026 | 146.39 | 151.20 | 145.00 | 148.36 | 148.36 | 1.92% | 8,860 |
| Jan 2, 2026 | 149.90 | 150.90 | 144.90 | 145.57 | 145.57 | -2.89% | 14,216 |
| Jan 1, 2026 | 144.60 | 151.99 | 142.00 | 149.90 | 149.90 | 4.37% | 15,293 |
| Dec 31, 2025 | 143.80 | 147.00 | 143.00 | 143.63 | 143.63 | 0.86% | 7,237 |