NSE:UNIENTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	109.70	110.50	106.13	107.73	104.26	-0.19%	73,170
Jul 14, 2026	110.75	110.75	107.00	107.93	104.46	-0.09%	20,759
Jul 13, 2026	107.98	113.00	106.16	108.03	104.55	0.05%	64,128
Jul 10, 2026	107.79	108.50	106.40	107.98	104.51	0.18%	16,197
Jul 9, 2026	107.90	108.00	104.81	107.79	104.32	2.17%	11,485
Jul 8, 2026	109.00	109.00	104.30	105.50	102.11	-1.10%	7,645
Jul 7, 2026	109.00	110.88	105.02	106.67	103.24	-0.80%	15,587
Jul 6, 2026	111.50	111.79	104.00	107.53	104.07	-0.17%	37,338
Jul 3, 2026	109.96	112.00	107.15	107.71	104.24	-1.56%	11,991
Jul 2, 2026	108.00	112.80	106.30	109.42	105.90	2.94%	22,641
Jul 1, 2026	108.49	111.40	104.26	106.29	102.87	-1.55%	2,030
Jun 30, 2026	110.00	110.75	104.01	107.96	104.49	-0.01%	2,497
Jun 29, 2026	108.69	110.96	107.00	107.97	104.50	-0.66%	2,039
Jun 25, 2026	113.50	113.50	107.00	108.69	105.19	-1.68%	3,755
Jun 24, 2026	110.50	111.70	108.51	110.55	106.99	0.58%	3,411
Jun 23, 2026	110.29	113.39	107.01	109.91	106.37	0.72%	14,756
Jun 22, 2026	108.00	113.80	106.00	109.12	105.61	1.86%	11,373
Jun 19, 2026	108.00	108.75	106.30	107.13	103.68	-0.26%	2,840
Jun 18, 2026	108.99	108.99	106.10	107.41	103.95	-1.27%	4,198
Jun 17, 2026	107.95	109.68	107.00	108.79	105.29	0.93%	1,005
Jun 16, 2026	112.40	112.40	106.14	107.79	104.32	-0.78%	1,495
Jun 15, 2026	103.10	114.98	103.10	108.64	105.14	5.40%	18,224
Jun 12, 2026	105.00	106.40	101.70	103.07	99.75	1.32%	8,181
Jun 11, 2026	102.02	107.00	101.21	101.73	98.46	-1.13%	2,125
Jun 10, 2026	104.52	106.90	101.95	102.89	99.58	-1.28%	1,937
Jun 9, 2026	106.00	106.97	104.01	104.22	100.87	-1.07%	802
Jun 8, 2026	108.90	108.90	105.20	105.35	101.96	0.10%	2,218
Jun 5, 2026	105.26	106.57	104.00	105.24	101.85	-0.01%	2,568
Jun 4, 2026	105.50	106.90	105.25	105.25	101.86	0.24%	497
Jun 3, 2026	106.97	107.00	104.52	105.00	101.62	0.20%	2,191
Jun 2, 2026	106.50	107.80	104.29	104.79	101.42	-1.22%	2,782
Jun 1, 2026	109.86	109.86	103.00	106.08	102.67	0.90%	4,773
May 29, 2026	107.00	112.00	105.00	105.13	101.75	-1.30%	5,785
May 27, 2026	107.06	109.98	105.10	106.52	103.09	-0.78%	5,410
May 26, 2026	109.75	109.75	107.00	107.36	103.91	-0.15%	2,313
May 25, 2026	111.88	111.88	105.36	107.52	104.06	-0.67%	8,664
May 22, 2026	106.11	111.35	104.25	108.25	104.77	1.51%	14,745
May 21, 2026	109.99	109.99	105.52	106.64	103.21	-1.77%	13,889
May 20, 2026	111.70	122.99	106.00	108.56	105.07	3.57%	185,281
May 19, 2026	105.60	105.70	102.39	104.82	101.45	2.37%	1,926
May 18, 2026	103.94	106.99	102.25	102.39	99.10	-1.49%	2,447
May 15, 2026	104.00	106.65	101.70	103.94	100.60	1.43%	2,675
May 14, 2026	111.99	111.99	102.00	102.47	99.17	-1.15%	3,652
May 13, 2026	107.90	107.90	103.63	103.66	100.32	0.05%	1,766
May 12, 2026	110.70	110.70	101.50	103.61	100.28	-3.47%	9,233