Uniphos Enterprises Limited (NSE:UNIENTER)
India · Delayed Price · Currency is INR 94.99
-0.12 (-0.13%)
Apr 6, 2026, 3:29 PM IST
NSE:UNIENTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 96.89 | 97.01 | 93.11 | 95.06 | 95.06 | -0.05% | 3,566 |
| Apr 2, 2026 | 94.00 | 96.97 | 90.00 | 95.11 | 95.11 | 0.92% | 1,712 |
| Apr 1, 2026 | 97.69 | 97.69 | 93.01 | 94.24 | 94.24 | 3.34% | 1,735 |
| Mar 30, 2026 | 94.80 | 94.80 | 87.51 | 91.19 | 91.19 | 1.54% | 5,576 |
| Mar 27, 2026 | 95.18 | 95.18 | 88.10 | 89.81 | 89.81 | -5.66% | 5,449 |
| Mar 25, 2026 | 93.69 | 95.98 | 92.51 | 95.20 | 95.20 | 1.73% | 6,087 |
| Mar 24, 2026 | 90.70 | 95.00 | 90.00 | 93.58 | 93.58 | 4.16% | 7,776 |
| Mar 23, 2026 | 96.55 | 96.56 | 87.81 | 89.84 | 89.84 | -6.80% | 86,924 |
| Mar 20, 2026 | 95.01 | 97.70 | 94.42 | 96.39 | 96.39 | 3.23% | 6,760 |
| Mar 19, 2026 | 96.00 | 97.05 | 91.80 | 93.37 | 93.37 | -3.75% | 12,808 |
| Mar 18, 2026 | 96.43 | 98.00 | 96.00 | 97.01 | 97.01 | 0.60% | 9,973 |
| Mar 17, 2026 | 95.66 | 98.99 | 94.62 | 96.43 | 96.43 | 0.80% | 7,343 |
| Mar 16, 2026 | 98.50 | 99.90 | 93.36 | 95.66 | 95.66 | -2.88% | 15,193 |
| Mar 13, 2026 | 100.20 | 100.20 | 96.60 | 98.50 | 98.50 | -1.49% | 3,847 |
| 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 |