Uniparts India Limited (NSE:UNIPARTS)
India · Delayed Price · Currency is INR 345.60
-3.80 (-1.09%)
Aug 6, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 349.40 | 354.20 | 343.50 | 345.60 | 345.60 | -1.09% | 53,327 |
| Aug 5, 2025 | 354.00 | 355.10 | 347.05 | 349.40 | 349.40 | -0.07% | 56,552 |
| Aug 4, 2025 | 353.00 | 356.65 | 346.50 | 349.65 | 349.65 | 0.24% | 99,186 |
| Aug 1, 2025 | 352.50 | 353.40 | 347.35 | 348.80 | 348.80 | -0.54% | 22,800 |
| Jul 31, 2025 | 358.50 | 358.50 | 349.00 | 350.70 | 350.70 | -2.18% | 63,007 |
| Jul 30, 2025 | 359.10 | 364.30 | 356.70 | 358.50 | 358.50 | -0.17% | 21,120 |
| Jul 29, 2025 | 362.00 | 364.75 | 356.05 | 359.10 | 359.10 | -1.01% | 41,024 |
| Jul 28, 2025 | 375.00 | 384.70 | 359.85 | 362.75 | 362.75 | -2.07% | 45,035 |
| Jul 25, 2025 | 383.00 | 388.00 | 365.40 | 370.40 | 370.40 | -2.32% | 34,724 |
| Jul 24, 2025 | 385.15 | 385.15 | 376.80 | 379.20 | 379.20 | -0.08% | 28,250 |
| Jul 23, 2025 | 384.00 | 386.95 | 377.15 | 379.50 | 379.50 | -0.85% | 24,437 |
| Jul 22, 2025 | 383.65 | 388.75 | 381.35 | 382.75 | 382.75 | -0.23% | 39,412 |
| Jul 21, 2025 | 383.20 | 388.80 | 381.80 | 383.65 | 383.65 | -0.22% | 32,997 |
| Jul 18, 2025 | 390.65 | 390.65 | 381.90 | 384.50 | 384.50 | -0.59% | 45,518 |
| Jul 17, 2025 | 388.40 | 390.70 | 385.10 | 386.80 | 386.80 | -0.41% | 37,000 |
| Jul 16, 2025 | 393.00 | 393.00 | 387.15 | 388.40 | 388.40 | -0.55% | 37,016 |
| Jul 15, 2025 | 392.00 | 397.60 | 388.10 | 390.55 | 390.55 | -0.31% | 52,396 |
| Jul 14, 2025 | 399.75 | 403.55 | 390.60 | 391.75 | 391.75 | -1.32% | 40,959 |
| Jul 11, 2025 | 400.00 | 400.60 | 393.00 | 397.00 | 397.00 | -0.79% | 29,328 |
| Jul 10, 2025 | 404.50 | 408.80 | 397.00 | 400.15 | 400.15 | -1.06% | 36,284 |
| Jul 9, 2025 | 403.15 | 409.80 | 402.75 | 404.45 | 404.45 | -0.68% | 24,765 |
| Jul 8, 2025 | 417.00 | 418.60 | 404.70 | 407.20 | 407.20 | -0.68% | 26,089 |
| Jul 7, 2025 | 419.90 | 419.95 | 407.80 | 410.00 | 410.00 | -1.39% | 36,515 |
| Jul 4, 2025 | 400.45 | 420.00 | 396.95 | 415.80 | 415.80 | 4.04% | 103,735 |
| Jul 3, 2025 | 398.30 | 405.00 | 397.00 | 399.65 | 399.65 | -0.14% | 62,138 |
| Jul 2, 2025 | 400.00 | 408.15 | 397.10 | 400.20 | 400.20 | -0.25% | 63,785 |
| Jul 1, 2025 | 396.00 | 405.00 | 395.00 | 401.20 | 401.20 | 0.63% | 62,969 |
| Jun 30, 2025 | 383.00 | 400.00 | 382.00 | 398.70 | 398.70 | 3.56% | 67,810 |
| Jun 27, 2025 | 380.00 | 387.00 | 380.00 | 385.00 | 385.00 | 1.30% | 24,402 |
| Jun 26, 2025 | 386.60 | 388.45 | 379.00 | 380.05 | 380.05 | -1.69% | 27,342 |
| Jun 25, 2025 | 380.00 | 387.35 | 377.25 | 386.60 | 386.60 | 2.38% | 28,625 |
| Jun 24, 2025 | 369.90 | 380.00 | 369.90 | 377.60 | 377.60 | 2.25% | 32,669 |
| Jun 23, 2025 | 368.90 | 371.70 | 365.85 | 369.30 | 369.30 | -0.75% | 18,206 |
| Jun 20, 2025 | 371.45 | 374.95 | 368.50 | 372.10 | 372.10 | 0.17% | 16,923 |
| Jun 19, 2025 | 371.00 | 377.15 | 367.20 | 371.45 | 371.45 | -0.79% | 42,649 |
| Jun 18, 2025 | 382.00 | 384.40 | 366.60 | 374.40 | 374.40 | -0.83% | 63,069 |
| Jun 17, 2025 | 378.45 | 388.70 | 375.50 | 377.55 | 377.55 | -0.74% | 80,631 |
| Jun 16, 2025 | 386.20 | 395.85 | 372.30 | 380.35 | 380.35 | -1.53% | 44,992 |
| Jun 13, 2025 | 382.00 | 390.35 | 375.05 | 386.25 | 386.25 | -0.01% | 106,781 |
| Jun 12, 2025 | 403.50 | 418.80 | 385.00 | 386.30 | 386.30 | -4.10% | 194,073 |
| Jun 11, 2025 | 380.00 | 411.20 | 375.60 | 402.80 | 402.80 | 7.86% | 361,314 |
| Jun 10, 2025 | 373.15 | 377.10 | 370.00 | 373.45 | 373.45 | 0.08% | 42,549 |
| Jun 9, 2025 | 375.30 | 378.50 | 369.55 | 373.15 | 373.15 | -0.57% | 40,588 |
| Jun 6, 2025 | 364.40 | 378.40 | 360.10 | 375.30 | 375.30 | 3.08% | 128,086 |
| Jun 5, 2025 | 361.00 | 367.05 | 360.05 | 364.10 | 364.10 | 0.68% | 35,694 |
| Jun 4, 2025 | 360.15 | 364.90 | 350.00 | 361.65 | 361.65 | 1.42% | 65,609 |
| Jun 3, 2025 | 364.45 | 364.45 | 355.00 | 356.60 | 356.60 | -1.49% | 24,115 |
| Jun 2, 2025 | 356.60 | 365.00 | 348.00 | 362.00 | 362.00 | 2.54% | 45,747 |
| May 30, 2025 | 359.55 | 361.90 | 349.00 | 353.05 | 353.05 | -1.81% | 46,184 |
| May 29, 2025 | 361.20 | 367.75 | 354.85 | 359.55 | 359.55 | 0.50% | 88,900 |