Uniparts India Limited (NSE:UNIPARTS)
India · Delayed Price · Currency is INR 413.50
-9.10 (-2.15%)
At close: Jan 23, 2026
Uniparts India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 422.75 | 431.95 | 410.60 | 413.50 | 413.50 | -2.15% | 33,660 |
| Jan 22, 2026 | 415.00 | 428.00 | 415.00 | 422.60 | 422.60 | 1.04% | 30,843 |
| Jan 21, 2026 | 408.70 | 421.30 | 399.80 | 418.25 | 418.25 | 1.96% | 100,887 |
| Jan 20, 2026 | 428.60 | 432.00 | 404.40 | 410.20 | 410.20 | -4.29% | 127,492 |
| Jan 19, 2026 | 439.90 | 440.50 | 427.10 | 428.60 | 428.60 | -2.11% | 68,379 |
| Jan 16, 2026 | 430.25 | 441.00 | 428.05 | 437.85 | 437.85 | 1.37% | 104,937 |
| Jan 14, 2026 | 440.40 | 444.70 | 430.40 | 431.95 | 431.95 | -1.92% | 36,690 |
| Jan 13, 2026 | 437.10 | 447.10 | 435.25 | 440.40 | 440.40 | 0.75% | 61,656 |
| Jan 12, 2026 | 435.00 | 441.20 | 422.90 | 437.10 | 437.10 | 0.62% | 121,425 |
| Jan 9, 2026 | 442.45 | 458.15 | 425.30 | 434.40 | 434.40 | -2.15% | 191,694 |
| Jan 8, 2026 | 497.00 | 497.00 | 433.60 | 443.95 | 443.95 | -10.07% | 488,841 |
| Jan 7, 2026 | 493.75 | 497.75 | 486.70 | 493.65 | 493.65 | -0.30% | 42,830 |
| Jan 6, 2026 | 499.90 | 507.20 | 488.35 | 495.15 | 495.15 | -0.39% | 46,351 |
| Jan 5, 2026 | 498.80 | 505.00 | 492.15 | 497.10 | 497.10 | 0.01% | 72,092 |
| Jan 2, 2026 | 483.00 | 502.50 | 481.00 | 497.05 | 497.05 | 3.24% | 79,975 |
| Jan 1, 2026 | 486.00 | 486.00 | 478.05 | 481.45 | 481.45 | -0.64% | 17,235 |
| Dec 31, 2025 | 481.95 | 486.50 | 473.00 | 484.55 | 484.55 | 1.49% | 46,176 |
| Dec 30, 2025 | 482.75 | 483.30 | 475.10 | 477.45 | 477.45 | -0.82% | 27,314 |
| Dec 29, 2025 | 481.00 | 487.35 | 474.85 | 481.40 | 481.40 | -0.33% | 71,702 |
| Dec 26, 2025 | 487.25 | 496.00 | 481.55 | 483.00 | 483.00 | -0.87% | 44,161 |
| Dec 24, 2025 | 495.10 | 498.60 | 485.90 | 487.25 | 487.25 | -1.59% | 44,423 |
| Dec 23, 2025 | 501.60 | 504.80 | 492.75 | 495.10 | 495.10 | -1.30% | 68,347 |
| Dec 22, 2025 | 488.00 | 509.85 | 488.00 | 501.60 | 501.60 | 3.66% | 154,246 |
| Dec 19, 2025 | 489.00 | 489.20 | 480.30 | 483.90 | 483.90 | -0.91% | 22,411 |
| Dec 18, 2025 | 490.75 | 492.30 | 485.15 | 488.35 | 488.35 | - | 31,362 |
| Dec 17, 2025 | 497.45 | 498.95 | 485.00 | 488.35 | 488.35 | -2.01% | 38,488 |
| Dec 16, 2025 | 499.40 | 507.70 | 492.95 | 498.35 | 498.35 | -0.21% | 56,203 |
| Dec 15, 2025 | 490.00 | 501.90 | 487.45 | 499.40 | 499.40 | 2.04% | 77,086 |
| Dec 12, 2025 | 480.00 | 491.00 | 480.00 | 489.40 | 489.40 | 1.12% | 52,351 |
| Dec 11, 2025 | 480.80 | 487.00 | 475.05 | 484.00 | 484.00 | 0.67% | 63,679 |
| Dec 10, 2025 | 482.75 | 489.00 | 477.40 | 480.80 | 480.80 | -0.40% | 53,953 |
| Dec 9, 2025 | 467.05 | 484.00 | 457.95 | 482.75 | 482.75 | 3.82% | 68,389 |
| Dec 8, 2025 | 470.00 | 494.00 | 460.20 | 465.00 | 465.00 | -2.50% | 227,794 |
| Dec 5, 2025 | 488.70 | 488.70 | 473.30 | 476.90 | 476.90 | -2.43% | 82,612 |
| Dec 4, 2025 | 490.20 | 498.00 | 485.00 | 488.80 | 488.80 | -0.40% | 45,921 |
| Dec 3, 2025 | 500.00 | 503.50 | 489.00 | 490.75 | 490.75 | -1.73% | 76,638 |
| Dec 2, 2025 | 499.40 | 501.85 | 490.05 | 499.40 | 499.40 | 0.57% | 58,176 |
| Dec 1, 2025 | 501.20 | 504.80 | 488.90 | 496.55 | 496.55 | 0.06% | 124,388 |
| Nov 28, 2025 | 493.00 | 500.95 | 487.05 | 496.25 | 496.25 | 1.21% | 94,205 |
| Nov 27, 2025 | 495.00 | 498.35 | 486.80 | 490.30 | 490.30 | 1.16% | 105,950 |
| Nov 26, 2025 | 485.00 | 489.95 | 471.20 | 484.70 | 484.70 | 0.73% | 114,758 |
| Nov 25, 2025 | 477.05 | 488.90 | 474.65 | 481.20 | 481.20 | -0.64% | 109,146 |
| Nov 24, 2025 | 481.10 | 490.65 | 472.50 | 484.30 | 484.30 | 0.67% | 100,883 |
| Nov 21, 2025 | 491.00 | 491.00 | 480.00 | 481.10 | 481.10 | -2.27% | 58,325 |
| Nov 20, 2025 | 487.10 | 495.00 | 482.30 | 492.25 | 492.25 | 0.82% | 92,438 |
| Nov 19, 2025 | 491.00 | 491.70 | 476.00 | 488.25 | 488.25 | -0.88% | 216,886 |
| Nov 18, 2025 | 509.00 | 509.00 | 490.05 | 492.60 | 492.60 | -3.26% | 158,358 |
| Nov 17, 2025 | 510.05 | 540.00 | 502.10 | 509.20 | 509.20 | 4.43% | 1,020,313 |
| Nov 14, 2025 | 494.00 | 494.00 | 482.45 | 487.60 | 487.60 | -0.03% | 80,811 |
| Nov 13, 2025 | 489.45 | 496.00 | 484.70 | 487.75 | 487.75 | -0.03% | 85,955 |