NSE:UNIENTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	91.05	91.05	89.57	90.97	-	-0.13%	296
Sep 23, 2026	91.10	91.15	89.50	91.09	91.09	-0.07%	5,224
Sep 22, 2026	92.00	92.00	89.67	91.15	91.15	-0.73%	3,572
Sep 21, 2026	90.72	92.00	90.71	91.82	91.82	1.22%	793
Sep 18, 2026	91.90	92.48	89.90	90.71	90.71	-1.29%	4,951
Sep 17, 2026	88.01	92.50	88.01	91.90	91.90	3.20%	1,385
Sep 16, 2026	91.99	91.99	88.43	89.05	89.05	-0.19%	2,263
Sep 15, 2026	92.00	92.90	88.05	89.22	89.22	-2.30%	12,219
Sep 11, 2026	92.00	92.98	91.01	91.32	91.32	-0.25%	1,757
Sep 10, 2026	94.00	94.00	91.50	91.55	91.55	-1.09%	4,203
Sep 9, 2026	94.01	94.99	92.07	92.56	92.56	-1.06%	11,028
Sep 8, 2026	93.90	95.45	93.26	93.55	93.55	0.75%	7,826
Sep 7, 2026	92.00	95.50	92.00	92.85	92.85	-0.36%	4,658
Sep 4, 2026	96.00	96.00	93.00	93.19	93.19	-0.92%	6,732
Sep 3, 2026	96.68	96.68	93.25	94.06	94.06	0.34%	1,277
Sep 2, 2026	95.86	95.86	93.20	93.74	93.74	-1.73%	2,151
Sep 1, 2026	94.00	95.97	93.27	95.39	95.39	2.01%	3,832
Aug 31, 2026	95.89	96.70	92.70	93.51	93.51	-0.63%	15,001
Aug 28, 2026	96.04	96.95	92.74	94.10	94.10	-2.02%	4,514
Aug 27, 2026	97.98	97.98	93.80	96.04	96.04	1.01%	6,228
Aug 26, 2026	95.61	95.80	93.71	95.08	95.08	-0.55%	3,054
Aug 25, 2026	96.89	96.89	94.10	95.61	95.61	0.65%	2,746
Aug 24, 2026	94.99	97.75	94.99	94.99	94.99	0.56%	3,133
Aug 21, 2026	94.21	98.59	94.10	94.46	94.46	-0.20%	2,424
Aug 20, 2026	97.21	97.99	93.50	94.65	94.65	-0.88%	6,123
Aug 19, 2026	98.50	98.98	95.26	95.49	95.49	-2.41%	3,664
Aug 18, 2026	97.50	99.00	96.00	97.85	97.85	2.36%	8,142
Aug 17, 2026	95.81	98.50	95.11	95.59	95.59	0.24%	1,239
Aug 14, 2026	99.00	99.00	94.50	95.36	95.36	0.19%	5,363
Aug 13, 2026	97.08	98.10	94.40	95.18	95.18	-1.96%	5,309
Aug 12, 2026	98.15	98.15	95.50	97.08	97.08	0.17%	3,945
Aug 11, 2026	97.00	98.73	96.10	96.92	96.92	0.12%	2,215
Aug 10, 2026	97.16	98.09	96.32	96.80	96.80	-0.37%	4,870
Aug 7, 2026	99.75	99.75	96.33	97.16	97.16	-0.22%	5,537
Aug 6, 2026	99.01	99.01	96.23	97.37	97.37	0.45%	12,560
Aug 5, 2026	98.00	98.00	95.80	96.93	96.93	-0.03%	6,343
Aug 4, 2026	96.50	98.97	96.05	96.96	96.96	-0.12%	1,973
Aug 3, 2026	94.92	98.19	94.92	97.08	97.08	2.28%	4,101
Jul 31, 2026	95.38	99.00	94.00	94.92	94.92	-0.48%	9,679
Jul 30, 2026	96.00	97.04	95.05	95.38	95.38	0.32%	3,587
Jul 29, 2026	96.62	97.90	94.25	95.08	95.08	-1.59%	17,103
Jul 28, 2026	101.90	101.90	95.00	96.62	96.62	-1.04%	8,834
Jul 27, 2026	100.00	102.87	96.25	97.64	97.64	-0.64%	19,064
Jul 24, 2026	101.47	103.99	96.70	98.27	98.27	0.19%	2,791
Jul 23, 2026	100.00	100.00	97.00	98.08	98.08	-1.45%	9,351
Jul 22, 2026	104.48	104.48	99.15	99.52	99.52	-1.74%	9,787
Jul 21, 2026	103.51	104.46	101.00	101.28	101.28	-0.42%	10,602
Jul 20, 2026	103.45	104.89	101.10	101.71	101.71	-1.68%	12,694
Jul 17, 2026	107.00	107.00	102.17	103.45	103.45	-1.74%	18,658
Jul 16, 2026	110.50	110.50	107.55	108.78	105.28	0.97%	61,210