Uniparts India Limited (NSE:UNIPARTS)
India · Delayed Price · Currency is INR 727.60
-10.60 (-1.44%)
Jul 31, 2026, 3:29 PM IST
Uniparts India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 746.60 | 752.00 | 715.55 | 728.00 | 728.00 | -1.38% | 202,071 |
| Jul 30, 2026 | 729.90 | 744.90 | 716.05 | 738.20 | 738.20 | 1.81% | 217,869 |
| Jul 29, 2026 | 694.10 | 731.45 | 688.00 | 725.05 | 725.05 | 5.19% | 399,301 |
| Jul 28, 2026 | 711.20 | 711.20 | 686.05 | 689.30 | 689.30 | -2.20% | 37,799 |
| Jul 27, 2026 | 710.00 | 711.70 | 690.00 | 704.80 | 704.80 | 2.22% | 109,878 |
| Jul 24, 2026 | 672.95 | 692.00 | 660.00 | 689.50 | 689.50 | 2.45% | 80,350 |
| Jul 23, 2026 | 680.05 | 691.30 | 670.15 | 673.00 | 673.00 | -0.50% | 47,073 |
| Jul 22, 2026 | 690.35 | 690.35 | 672.60 | 676.35 | 676.35 | -2.03% | 60,569 |
| Jul 21, 2026 | 703.00 | 703.00 | 686.00 | 690.35 | 690.35 | -0.16% | 51,475 |
| Jul 20, 2026 | 675.00 | 697.00 | 672.00 | 691.45 | 691.45 | 2.29% | 63,283 |
| Jul 17, 2026 | 697.90 | 697.90 | 672.15 | 676.00 | 676.00 | -3.17% | 106,972 |
| Jul 16, 2026 | 697.95 | 710.00 | 688.05 | 698.10 | 698.10 | 0.44% | 74,431 |
| Jul 15, 2026 | 680.05 | 715.50 | 680.05 | 695.05 | 695.05 | 2.40% | 268,125 |
| Jul 14, 2026 | 690.00 | 693.85 | 675.05 | 678.75 | 678.75 | -2.31% | 134,143 |
| Jul 13, 2026 | 707.00 | 722.70 | 691.55 | 694.80 | 694.80 | -1.44% | 251,691 |
| Jul 10, 2026 | 689.00 | 710.85 | 667.05 | 704.95 | 704.95 | 3.60% | 313,271 |
| Jul 9, 2026 | 645.00 | 688.30 | 641.05 | 680.45 | 680.45 | 6.02% | 226,198 |
| Jul 8, 2026 | 656.40 | 657.85 | 638.85 | 641.80 | 641.80 | -1.42% | 169,186 |
| Jul 7, 2026 | 652.70 | 659.40 | 646.00 | 651.05 | 651.05 | 0.25% | 75,166 |
| Jul 6, 2026 | 655.00 | 668.00 | 644.55 | 649.45 | 649.45 | -0.46% | 95,652 |
| Jul 3, 2026 | 653.35 | 669.80 | 641.80 | 652.45 | 652.45 | -0.64% | 200,905 |
| Jul 2, 2026 | 661.65 | 669.40 | 654.95 | 656.65 | 656.65 | -0.76% | 116,977 |
| Jul 1, 2026 | 675.00 | 678.90 | 655.25 | 661.65 | 661.65 | -1.77% | 98,696 |
| Jun 30, 2026 | 671.25 | 674.95 | 664.70 | 673.60 | 673.60 | 1.48% | 64,429 |
| Jun 29, 2026 | 653.00 | 672.25 | 650.10 | 663.80 | 663.80 | 1.83% | 102,527 |
| Jun 25, 2026 | 670.05 | 679.10 | 650.35 | 651.85 | 651.85 | -2.72% | 86,585 |
| Jun 24, 2026 | 679.20 | 684.60 | 664.10 | 670.05 | 670.05 | -1.43% | 174,934 |
| Jun 23, 2026 | 677.40 | 689.50 | 674.95 | 679.75 | 679.75 | -0.18% | 104,204 |
| Jun 22, 2026 | 674.70 | 699.00 | 670.35 | 680.95 | 680.95 | 0.93% | 216,825 |
| Jun 19, 2026 | 661.00 | 705.80 | 651.05 | 674.70 | 674.70 | 3.34% | 674,525 |
| Jun 18, 2026 | 668.00 | 674.90 | 648.15 | 652.90 | 652.90 | -2.25% | 108,068 |
| Jun 17, 2026 | 672.95 | 676.00 | 662.00 | 667.90 | 667.90 | -0.36% | 131,608 |
| Jun 16, 2026 | 663.65 | 672.00 | 653.10 | 670.30 | 670.30 | 1.00% | 115,691 |
| Jun 15, 2026 | 670.60 | 672.60 | 656.15 | 663.65 | 663.65 | 0.60% | 161,621 |
| Jun 12, 2026 | 655.00 | 663.60 | 627.20 | 659.70 | 659.70 | 3.54% | 198,227 |
| Jun 11, 2026 | 643.00 | 654.00 | 626.00 | 637.15 | 637.15 | -0.75% | 142,990 |
| Jun 10, 2026 | 641.00 | 670.70 | 634.05 | 641.95 | 641.95 | 0.26% | 267,656 |
| Jun 9, 2026 | 636.05 | 649.00 | 635.00 | 640.30 | 640.30 | 1.15% | 146,524 |
| Jun 8, 2026 | 625.00 | 646.90 | 616.05 | 633.05 | 633.05 | -0.14% | 128,808 |
| Jun 5, 2026 | 622.05 | 643.60 | 622.05 | 633.95 | 633.95 | 1.40% | 200,734 |
| Jun 4, 2026 | 626.00 | 645.70 | 619.10 | 625.20 | 625.20 | -0.07% | 290,201 |
| Jun 3, 2026 | 600.00 | 629.00 | 595.00 | 625.65 | 625.65 | 4.41% | 354,943 |
| Jun 2, 2026 | 592.95 | 604.95 | 586.00 | 599.20 | 599.20 | 1.06% | 186,067 |
| Jun 1, 2026 | 601.00 | 609.45 | 588.25 | 592.90 | 592.90 | -1.36% | 105,937 |
| May 29, 2026 | 605.00 | 622.00 | 595.00 | 601.05 | 601.05 | -1.49% | 215,902 |
| May 27, 2026 | 607.30 | 623.05 | 590.80 | 610.15 | 610.15 | 0.46% | 455,626 |
| May 26, 2026 | 625.00 | 654.00 | 603.90 | 607.35 | 607.35 | 8.55% | 3,765,221 |
| May 25, 2026 | 574.40 | 574.40 | 553.75 | 559.50 | 559.50 | -0.70% | 161,586 |
| May 22, 2026 | 552.05 | 572.50 | 550.15 | 563.45 | 563.45 | 2.07% | 126,971 |
| May 21, 2026 | 539.90 | 558.00 | 537.00 | 552.05 | 552.05 | 2.78% | 65,153 |