Uniparts India Limited (NSE:UNIPARTS)
India · Delayed Price · Currency is INR 412.10
+2.05 (0.50%)
Sep 10, 2025, 3:30 PM IST
Uniparts India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 416.10 | 417.00 | 407.10 | 410.05 | 410.05 | -0.75% | 35,887 |
| Sep 8, 2025 | 412.00 | 419.05 | 411.10 | 413.15 | 413.15 | 0.43% | 37,239 |
| Sep 5, 2025 | 413.60 | 417.65 | 408.10 | 411.40 | 411.40 | 0.18% | 34,760 |
| Sep 4, 2025 | 418.00 | 419.80 | 408.10 | 410.65 | 410.65 | -0.40% | 34,988 |
| Sep 3, 2025 | 411.20 | 417.15 | 408.00 | 412.30 | 412.30 | 0.98% | 35,346 |
| Sep 2, 2025 | 402.15 | 410.35 | 398.00 | 408.30 | 408.30 | 2.55% | 38,502 |
| Sep 1, 2025 | 392.00 | 399.90 | 392.00 | 398.15 | 398.15 | 0.73% | 44,715 |
| Aug 29, 2025 | 392.00 | 404.40 | 392.00 | 395.25 | 395.25 | 0.30% | 38,397 |
| Aug 28, 2025 | 392.25 | 398.35 | 391.85 | 394.05 | 394.05 | 0.45% | 30,504 |
| Aug 26, 2025 | 405.00 | 406.45 | 391.80 | 392.30 | 392.30 | -3.81% | 45,257 |
| Aug 25, 2025 | 425.00 | 425.00 | 405.60 | 407.85 | 407.85 | -2.89% | 67,777 |
| Aug 22, 2025 | 418.00 | 431.30 | 413.55 | 420.00 | 420.00 | -0.20% | 114,470 |
| Aug 21, 2025 | 423.25 | 437.00 | 418.80 | 420.85 | 420.85 | -0.56% | 147,964 |
| Aug 20, 2025 | 415.00 | 425.50 | 410.00 | 423.20 | 423.20 | 2.32% | 141,600 |
| Aug 19, 2025 | 391.25 | 415.90 | 391.25 | 413.60 | 413.60 | 5.71% | 184,758 |
| Aug 18, 2025 | 399.00 | 405.75 | 387.10 | 391.25 | 391.25 | -1.95% | 105,712 |
| Aug 14, 2025 | 391.00 | 403.80 | 391.00 | 399.05 | 399.05 | 1.85% | 208,156 |
| Aug 13, 2025 | 391.05 | 397.95 | 388.00 | 391.80 | 383.55 | 0.19% | 168,006 |
| Aug 12, 2025 | 383.80 | 398.50 | 380.00 | 391.05 | 382.82 | 2.57% | 295,430 |
| Aug 11, 2025 | 369.50 | 387.80 | 365.10 | 381.25 | 373.22 | 12.40% | 1,234,144 |
| Aug 8, 2025 | 340.05 | 345.05 | 335.00 | 339.20 | 332.06 | -0.75% | 35,986 |
| Aug 7, 2025 | 351.45 | 352.00 | 338.40 | 341.75 | 334.55 | -1.11% | 32,943 |
| Aug 6, 2025 | 349.40 | 354.20 | 343.50 | 345.60 | 338.32 | -1.09% | 53,107 |
| Aug 5, 2025 | 354.00 | 355.10 | 347.05 | 349.40 | 342.04 | -0.07% | 56,552 |
| Aug 4, 2025 | 353.00 | 356.65 | 346.50 | 349.65 | 342.29 | 0.24% | 99,186 |
| Aug 1, 2025 | 352.50 | 353.40 | 347.35 | 348.80 | 341.46 | -0.54% | 22,800 |
| Jul 31, 2025 | 358.50 | 358.50 | 349.00 | 350.70 | 343.32 | -2.18% | 62,969 |
| Jul 30, 2025 | 359.10 | 364.30 | 356.70 | 358.50 | 350.95 | -0.17% | 21,120 |
| Jul 29, 2025 | 362.00 | 364.75 | 356.05 | 359.10 | 351.54 | -1.01% | 41,024 |
| Jul 28, 2025 | 375.00 | 384.70 | 359.85 | 362.75 | 355.11 | -2.07% | 45,035 |
| Jul 25, 2025 | 383.00 | 388.00 | 365.40 | 370.40 | 362.60 | -2.32% | 34,724 |
| Jul 24, 2025 | 385.15 | 385.15 | 376.80 | 379.20 | 371.22 | -0.08% | 28,250 |
| Jul 23, 2025 | 384.00 | 386.95 | 377.15 | 379.50 | 371.51 | -0.85% | 24,437 |
| Jul 22, 2025 | 383.65 | 388.75 | 381.35 | 382.75 | 374.69 | -0.23% | 39,412 |
| Jul 21, 2025 | 383.20 | 388.80 | 381.80 | 383.65 | 375.57 | -0.22% | 32,997 |
| Jul 18, 2025 | 390.65 | 390.65 | 381.90 | 384.50 | 376.40 | -0.59% | 45,518 |
| Jul 17, 2025 | 388.40 | 390.70 | 385.10 | 386.80 | 378.66 | -0.41% | 37,000 |
| Jul 16, 2025 | 393.00 | 393.00 | 387.15 | 388.40 | 380.22 | -0.55% | 37,016 |
| Jul 15, 2025 | 392.00 | 397.60 | 388.10 | 390.55 | 382.33 | -0.31% | 52,396 |
| Jul 14, 2025 | 399.75 | 403.55 | 390.60 | 391.75 | 383.50 | -1.32% | 40,959 |
| Jul 11, 2025 | 400.00 | 400.60 | 393.00 | 397.00 | 388.64 | -0.79% | 29,328 |
| Jul 10, 2025 | 404.50 | 408.80 | 397.00 | 400.15 | 391.72 | -1.06% | 36,284 |
| Jul 9, 2025 | 403.15 | 409.80 | 402.75 | 404.45 | 395.93 | -0.68% | 24,765 |
| Jul 8, 2025 | 417.00 | 418.60 | 404.70 | 407.20 | 398.63 | -0.68% | 26,089 |
| Jul 7, 2025 | 419.90 | 419.95 | 407.80 | 410.00 | 401.37 | -1.39% | 36,515 |
| Jul 4, 2025 | 400.45 | 420.00 | 396.95 | 415.80 | 407.04 | 4.04% | 103,735 |
| Jul 3, 2025 | 398.30 | 405.00 | 397.00 | 399.65 | 391.23 | -0.14% | 62,138 |
| Jul 2, 2025 | 400.00 | 408.15 | 397.10 | 400.20 | 391.77 | -0.25% | 63,785 |
| Jul 1, 2025 | 396.00 | 405.00 | 395.00 | 401.20 | 392.75 | 0.63% | 62,969 |
| Jun 30, 2025 | 383.00 | 400.00 | 382.00 | 398.70 | 390.30 | 3.56% | 67,810 |