NSE:UNIENTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	105.26	106.57	104.00	105.24	105.24	-0.01%	2,568
Jun 4, 2026	105.50	106.90	105.25	105.25	105.25	0.24%	497
Jun 3, 2026	106.97	107.00	104.52	105.00	105.00	0.20%	2,191
Jun 2, 2026	106.50	107.80	104.29	104.79	104.79	-1.22%	2,782
Jun 1, 2026	109.86	109.86	103.00	106.08	106.08	0.90%	4,773
May 29, 2026	107.00	112.00	105.00	105.13	105.13	-1.30%	5,785
May 27, 2026	107.06	109.98	105.10	106.52	106.52	-0.78%	5,410
May 26, 2026	109.75	109.75	107.00	107.36	107.36	-0.15%	2,313
May 25, 2026	111.88	111.88	105.36	107.52	107.52	-0.67%	8,664
May 22, 2026	106.11	111.35	104.25	108.25	108.25	1.51%	14,745
May 21, 2026	109.99	109.99	105.52	106.64	106.64	-1.77%	13,889
May 20, 2026	111.70	122.99	106.00	108.56	108.56	3.57%	185,281
May 19, 2026	105.60	105.70	102.39	104.82	104.82	2.37%	1,926
May 18, 2026	103.94	106.99	102.25	102.39	102.39	-1.49%	2,447
May 15, 2026	104.00	106.65	101.70	103.94	103.94	1.43%	2,675
May 14, 2026	111.99	111.99	102.00	102.47	102.47	-1.15%	3,652
May 13, 2026	107.90	107.90	103.63	103.66	103.66	0.05%	1,766
May 12, 2026	110.70	110.70	101.50	103.61	103.61	-3.47%	9,233
May 11, 2026	113.00	113.00	104.49	107.33	107.33	-0.57%	4,620
May 8, 2026	107.66	109.55	107.01	107.95	107.95	0.78%	1,955
May 7, 2026	110.40	110.40	105.30	107.11	107.11	-0.16%	3,032
May 6, 2026	105.62	110.89	105.60	107.28	107.28	2.08%	2,565
May 5, 2026	106.62	110.25	104.60	105.09	105.09	-1.92%	4,142
May 4, 2026	107.30	110.89	107.00	107.15	107.15	-0.14%	1,665
Apr 30, 2026	106.00	108.30	106.00	107.30	107.30	-2.03%	1,209
Apr 29, 2026	108.07	110.85	108.00	109.52	109.52	1.35%	2,850
Apr 28, 2026	108.14	110.60	105.32	108.06	108.06	-0.08%	2,212
Apr 27, 2026	108.01	111.40	108.00	108.15	108.15	0.38%	4,762
Apr 24, 2026	114.50	114.50	106.54	107.74	107.74	-0.42%	2,727
Apr 23, 2026	108.01	109.99	107.50	108.19	108.19	-0.76%	2,344
Apr 22, 2026	108.14	109.50	107.81	109.02	109.02	0.82%	1,639
Apr 21, 2026	106.25	112.95	106.25	108.13	108.13	-0.18%	4,937
Apr 20, 2026	107.65	111.01	107.00	108.33	108.33	0.60%	7,137
Apr 17, 2026	107.50	107.95	104.25	107.68	107.68	2.29%	4,548
Apr 16, 2026	105.00	108.68	103.56	105.27	105.27	0.14%	5,932
Apr 15, 2026	102.94	106.99	102.25	105.12	105.12	2.12%	12,857
Apr 13, 2026	100.00	104.90	98.00	102.94	102.94	2.08%	2,504
Apr 10, 2026	98.01	102.50	98.00	100.84	100.84	2.39%	7,132
Apr 9, 2026	99.00	103.00	95.01	98.49	98.49	0.61%	7,191
Apr 8, 2026	98.70	102.00	96.03	97.89	97.89	2.20%	7,139
Apr 7, 2026	95.06	98.09	94.99	95.78	95.78	0.76%	5,687
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