Uniphos Enterprises Limited (NSE:UNIENTER)
India · Delayed Price · Currency is INR 103.61
-3.72 (-3.47%)
May 12, 2026, 3:29 PM IST
NSE:UNIENTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |