Uniparts India Limited (NSE:UNIPARTS)
India · Delayed Price · Currency is INR 465.95
-21.45 (-4.40%)
Oct 24, 2025, 3:30 PM IST
Uniparts India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 485.70 | 485.80 | 458.05 | 465.95 | 465.95 | -4.40% | 438,761 |
| Oct 23, 2025 | 505.60 | 509.80 | 482.30 | 487.40 | 487.40 | -9.67% | 626,075 |
| Oct 21, 2025 | 535.00 | 542.00 | 533.20 | 539.60 | 517.10 | 1.72% | 274,150 |
| Oct 20, 2025 | 531.00 | 533.65 | 521.00 | 530.50 | 508.38 | 0.77% | 509,054 |
| Oct 17, 2025 | 531.45 | 536.75 | 517.00 | 526.45 | 504.50 | -0.80% | 421,322 |
| Oct 16, 2025 | 537.90 | 543.95 | 523.45 | 530.70 | 508.57 | 0.56% | 616,652 |
| Oct 15, 2025 | 500.00 | 543.00 | 500.00 | 527.75 | 505.74 | 6.56% | 3,231,207 |
| Oct 14, 2025 | 490.00 | 502.25 | 487.10 | 495.25 | 474.60 | 3.54% | 765,051 |
| Oct 13, 2025 | 474.95 | 481.00 | 464.00 | 478.30 | 458.35 | 0.71% | 247,316 |
| Oct 10, 2025 | 460.00 | 482.00 | 446.75 | 474.95 | 455.14 | 4.44% | 398,000 |
| Oct 9, 2025 | 445.00 | 460.00 | 444.95 | 454.75 | 435.79 | 1.79% | 339,516 |
| Oct 8, 2025 | 449.05 | 457.95 | 441.00 | 446.75 | 428.12 | -2.33% | 445,843 |
| Oct 7, 2025 | 416.15 | 496.00 | 414.65 | 457.40 | 438.33 | 9.91% | 6,528,632 |
| Oct 6, 2025 | 418.50 | 429.00 | 413.90 | 416.15 | 398.80 | -0.55% | 76,979 |
| Oct 3, 2025 | 415.70 | 421.40 | 415.00 | 418.45 | 401.00 | 0.66% | 42,389 |
| Oct 1, 2025 | 406.15 | 418.00 | 406.15 | 415.70 | 398.37 | 2.35% | 49,579 |
| Sep 30, 2025 | 405.00 | 412.70 | 404.30 | 406.15 | 389.21 | 0.28% | 30,866 |
| Sep 29, 2025 | 405.50 | 410.65 | 404.90 | 405.00 | 388.11 | -0.05% | 40,031 |
| Sep 26, 2025 | 408.50 | 409.00 | 400.00 | 405.20 | 388.30 | -0.86% | 50,711 |
| Sep 25, 2025 | 419.50 | 420.15 | 408.00 | 408.70 | 391.66 | -1.94% | 59,133 |
| Sep 24, 2025 | 427.30 | 432.95 | 413.10 | 416.80 | 399.42 | -2.46% | 77,135 |
| Sep 23, 2025 | 424.90 | 433.00 | 412.05 | 427.30 | 409.48 | 1.57% | 278,892 |
| Sep 22, 2025 | 409.00 | 422.00 | 408.50 | 420.70 | 403.16 | 2.60% | 133,362 |
| Sep 19, 2025 | 413.90 | 416.50 | 406.00 | 410.05 | 392.95 | -0.13% | 89,780 |
| Sep 18, 2025 | 408.00 | 423.00 | 408.00 | 410.60 | 393.48 | 1.10% | 957,016 |
| Sep 17, 2025 | 415.15 | 417.85 | 402.30 | 406.15 | 389.21 | -2.00% | 42,338 |
| Sep 16, 2025 | 410.00 | 416.40 | 410.00 | 414.45 | 397.17 | 0.61% | 22,964 |
| Sep 15, 2025 | 414.80 | 414.80 | 408.00 | 411.95 | 394.77 | 0.10% | 37,216 |
| Sep 12, 2025 | 416.00 | 416.85 | 410.05 | 411.55 | 394.39 | 0.17% | 29,471 |
| Sep 11, 2025 | 414.00 | 420.00 | 407.65 | 410.85 | 393.72 | -0.66% | 51,999 |
| Sep 10, 2025 | 414.15 | 425.00 | 412.00 | 413.60 | 396.35 | 0.87% | 69,481 |
| Sep 9, 2025 | 416.10 | 417.00 | 407.10 | 410.05 | 392.95 | -0.75% | 35,887 |
| Sep 8, 2025 | 412.00 | 419.05 | 411.10 | 413.15 | 395.92 | 0.43% | 37,239 |
| Sep 5, 2025 | 413.60 | 417.65 | 408.10 | 411.40 | 394.24 | 0.18% | 34,760 |
| Sep 4, 2025 | 418.00 | 419.80 | 408.10 | 410.65 | 393.53 | -0.40% | 34,988 |
| Sep 3, 2025 | 411.20 | 417.15 | 408.00 | 412.30 | 395.11 | 0.98% | 35,346 |
| Sep 2, 2025 | 402.15 | 410.35 | 398.00 | 408.30 | 391.27 | 2.55% | 38,502 |
| Sep 1, 2025 | 392.00 | 399.90 | 392.00 | 398.15 | 381.55 | 0.73% | 44,715 |
| Aug 29, 2025 | 392.00 | 404.40 | 392.00 | 395.25 | 378.77 | 0.30% | 38,397 |
| Aug 28, 2025 | 392.25 | 398.35 | 391.85 | 394.05 | 377.62 | 0.45% | 30,504 |
| Aug 26, 2025 | 405.00 | 406.45 | 391.80 | 392.30 | 375.94 | -3.81% | 45,257 |
| Aug 25, 2025 | 425.00 | 425.00 | 405.60 | 407.85 | 390.84 | -2.89% | 67,777 |
| Aug 22, 2025 | 418.00 | 431.30 | 413.55 | 420.00 | 402.49 | -0.20% | 114,470 |
| Aug 21, 2025 | 423.25 | 437.00 | 418.80 | 420.85 | 403.30 | -0.56% | 147,964 |
| Aug 20, 2025 | 415.00 | 425.50 | 410.00 | 423.20 | 405.55 | 2.32% | 141,600 |
| Aug 19, 2025 | 391.25 | 415.90 | 391.25 | 413.60 | 396.35 | 5.71% | 184,758 |
| Aug 18, 2025 | 399.00 | 405.75 | 387.10 | 391.25 | 374.93 | -1.95% | 105,712 |
| Aug 14, 2025 | 391.00 | 403.80 | 391.00 | 399.05 | 382.41 | 1.85% | 208,156 |
| Aug 13, 2025 | 391.05 | 397.95 | 388.00 | 391.80 | 367.56 | 0.19% | 168,006 |
| Aug 12, 2025 | 383.80 | 398.50 | 380.00 | 391.05 | 366.86 | 2.57% | 295,430 |