Uniphos Enterprises Limited (NSE:UNIENTER)
India · Delayed Price · Currency is INR 95.30
+0.36 (0.38%)
Nov 11, 2026, 1:53 PM IST
NSE:UNIENTER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 94.00 | 97.00 | 94.00 | 95.30 | 95.30 | 0.38% | 528 |
| Nov 9, 2026 | 93.55 | 96.35 | 92.10 | 94.94 | 94.94 | -1.80% | 4,625 |
| Nov 8, 2026 | 96.00 | 98.99 | 93.15 | 96.68 | 96.68 | 2.71% | 7,296 |
| Nov 6, 2026 | 94.00 | 96.00 | 92.00 | 94.13 | 94.13 | 0.12% | 3,650 |
| Nov 5, 2026 | 90.89 | 96.50 | 90.89 | 94.02 | 94.02 | 5.46% | 13,684 |
| Nov 4, 2026 | 88.81 | 92.50 | 86.36 | 89.15 | 89.15 | 0.38% | 11,219 |
| Nov 3, 2026 | 88.25 | 90.90 | 87.15 | 88.81 | 88.81 | 2.60% | 9,682 |
| Nov 2, 2026 | 83.35 | 87.49 | 83.00 | 86.56 | 86.56 | 1.32% | 3,638 |
| Oct 30, 2026 | 85.25 | 87.80 | 84.90 | 85.43 | 85.43 | 0.22% | 1,573 |
| Oct 29, 2026 | 87.19 | 87.19 | 84.05 | 85.24 | 85.24 | -0.30% | 1,216 |
| Oct 28, 2026 | 87.30 | 88.90 | 85.06 | 85.50 | 85.50 | -2.06% | 2,502 |
| Oct 27, 2026 | 86.00 | 88.57 | 86.00 | 87.30 | 87.30 | 0.49% | 1,413 |
| Oct 26, 2026 | 81.51 | 95.00 | 79.00 | 86.87 | 86.87 | 6.58% | 48,318 |
| Oct 23, 2026 | 82.92 | 97.85 | 80.00 | 81.51 | 81.51 | -1.70% | 3,041 |
| Oct 22, 2026 | 86.54 | 86.54 | 82.20 | 82.92 | 82.92 | -3.23% | 2,866 |
| Oct 21, 2026 | 86.23 | 88.05 | 84.02 | 85.69 | 85.69 | -0.63% | 2,373 |
| Oct 19, 2026 | 87.41 | 88.80 | 85.36 | 86.23 | 86.23 | -1.35% | 5,462 |
| Oct 16, 2026 | 86.20 | 87.88 | 86.20 | 87.41 | 87.41 | 1.40% | 2,656 |
| Oct 15, 2026 | 87.31 | 88.50 | 86.00 | 86.20 | 86.20 | -0.77% | 1,909 |
| Oct 14, 2026 | 86.57 | 87.95 | 85.73 | 86.87 | 86.87 | 0.36% | 10,271 |
| Oct 13, 2026 | 87.84 | 87.84 | 85.27 | 86.56 | 86.56 | -0.87% | 2,169 |
| Oct 12, 2026 | 86.00 | 87.85 | 85.10 | 87.32 | 87.32 | 0.14% | 731 |
| Oct 9, 2026 | 87.00 | 87.64 | 85.05 | 87.20 | 87.20 | 0.94% | 764 |
| Oct 8, 2026 | 86.72 | 88.00 | 86.35 | 86.39 | 86.39 | -0.38% | 952 |
| Oct 7, 2026 | 87.10 | 89.85 | 86.12 | 86.72 | 86.72 | -0.42% | 2,646 |
| Oct 6, 2026 | 90.00 | 90.00 | 86.17 | 87.09 | 87.09 | 1.07% | 2,595 |
| Oct 5, 2026 | 90.00 | 90.00 | 86.00 | 86.17 | 86.17 | -0.98% | 3,395 |
| Oct 1, 2026 | 89.20 | 89.99 | 86.60 | 87.02 | 87.02 | -1.95% | 9,036 |
| Sep 30, 2026 | 91.10 | 91.10 | 88.67 | 88.75 | 88.75 | -0.29% | 5,499 |
| Sep 29, 2026 | 89.07 | 91.98 | 88.67 | 89.01 | 89.01 | -0.07% | 7,461 |
| Sep 28, 2026 | 90.10 | 92.50 | 88.67 | 89.07 | 89.07 | -1.14% | 4,648 |
| Sep 25, 2026 | 90.50 | 91.89 | 89.55 | 90.10 | 90.10 | -0.44% | 2,133 |
| Sep 24, 2026 | 91.05 | 92.57 | 89.57 | 90.50 | 90.50 | -0.65% | 1,617 |
| 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 |