Uniparts India Limited (NSE:UNIPARTS)
India · Delayed Price · Currency is INR 807.10
-28.90 (-3.46%)
Oct 1, 2026, 3:30 PM IST
Uniparts India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 830.90 | 834.90 | 801.70 | 819.30 | 819.30 | -2.00% | 141,001 |
| Sep 30, 2026 | 849.00 | 859.00 | 829.55 | 836.00 | 836.00 | -0.90% | 63,990 |
| Sep 29, 2026 | 837.10 | 847.50 | 829.55 | 843.55 | 843.55 | 0.77% | 47,603 |
| Sep 28, 2026 | 845.00 | 851.45 | 832.50 | 837.10 | 837.10 | -1.19% | 98,322 |
| Sep 25, 2026 | 850.35 | 859.00 | 832.75 | 847.20 | 847.20 | -0.37% | 85,608 |
| Sep 24, 2026 | 861.00 | 865.60 | 840.15 | 850.35 | 850.35 | -1.26% | 54,719 |
| Sep 23, 2026 | 860.10 | 872.65 | 849.55 | 861.20 | 861.20 | 1.12% | 120,514 |
| Sep 22, 2026 | 859.00 | 860.95 | 841.65 | 851.70 | 851.70 | -0.37% | 68,579 |
| Sep 21, 2026 | 831.50 | 859.00 | 820.05 | 854.85 | 854.85 | 2.81% | 121,769 |
| Sep 18, 2026 | 878.00 | 885.40 | 824.95 | 831.50 | 831.50 | -5.30% | 220,753 |
| Sep 17, 2026 | 851.15 | 886.45 | 830.00 | 878.05 | 878.05 | 3.16% | 81,783 |
| Sep 16, 2026 | 859.00 | 867.45 | 817.25 | 851.15 | 851.15 | -1.68% | 262,807 |
| Sep 15, 2026 | 897.45 | 899.00 | 861.10 | 865.70 | 865.70 | -3.54% | 115,818 |
| Sep 11, 2026 | 888.00 | 905.00 | 859.95 | 897.45 | 897.45 | 0.40% | 168,282 |
| Sep 10, 2026 | 900.00 | 910.00 | 889.95 | 893.85 | 893.85 | -0.02% | 208,073 |
| Sep 9, 2026 | 896.00 | 908.95 | 888.25 | 894.05 | 894.05 | -0.44% | 142,933 |
| Sep 8, 2026 | 903.95 | 907.00 | 890.00 | 898.00 | 898.00 | -0.45% | 107,199 |
| Sep 7, 2026 | 865.80 | 906.85 | 865.80 | 902.10 | 902.10 | 3.21% | 165,683 |
| Sep 4, 2026 | 895.40 | 899.90 | 850.00 | 874.05 | 874.05 | -2.87% | 311,978 |
| Sep 3, 2026 | 888.15 | 909.45 | 888.15 | 899.90 | 899.90 | 1.53% | 128,342 |
| Sep 2, 2026 | 888.95 | 915.00 | 878.00 | 886.35 | 886.35 | -1.64% | 222,773 |
| Sep 1, 2026 | 897.80 | 915.95 | 878.15 | 901.15 | 901.15 | 0.86% | 309,191 |
| Aug 31, 2026 | 881.00 | 899.80 | 858.00 | 893.45 | 893.45 | 2.32% | 443,265 |
| Aug 28, 2026 | 817.40 | 879.80 | 813.05 | 873.15 | 873.15 | 8.02% | 467,444 |
| Aug 27, 2026 | 806.20 | 824.00 | 801.00 | 808.30 | 808.30 | 0.26% | 120,396 |
| Aug 26, 2026 | 829.75 | 835.00 | 803.00 | 806.20 | 806.20 | -2.35% | 90,759 |
| Aug 25, 2026 | 808.00 | 844.90 | 800.05 | 825.60 | 825.60 | 2.15% | 232,651 |
| Aug 24, 2026 | 819.40 | 828.40 | 803.00 | 808.20 | 808.20 | -0.87% | 63,066 |
| Aug 21, 2026 | 815.00 | 822.35 | 806.45 | 815.30 | 815.30 | 0.64% | 79,167 |
| Aug 20, 2026 | 834.00 | 834.00 | 806.85 | 810.15 | 810.15 | -1.20% | 70,088 |
| Aug 19, 2026 | 830.00 | 836.85 | 818.00 | 820.00 | 820.00 | -0.71% | 65,268 |
| Aug 18, 2026 | 801.15 | 837.70 | 801.15 | 825.85 | 825.85 | 3.08% | 223,637 |
| Aug 17, 2026 | 816.00 | 830.00 | 794.05 | 801.15 | 801.15 | -1.82% | 207,095 |
| Aug 14, 2026 | 824.40 | 829.00 | 805.45 | 816.00 | 816.00 | -1.01% | 79,302 |
| Aug 13, 2026 | 813.05 | 825.90 | 807.25 | 824.30 | 824.30 | 1.32% | 91,262 |
| Aug 12, 2026 | 808.20 | 816.00 | 790.50 | 813.55 | 813.55 | 2.05% | 139,656 |
| Aug 11, 2026 | 831.00 | 831.00 | 804.25 | 806.20 | 797.20 | -2.26% | 183,796 |
| Aug 10, 2026 | 820.50 | 839.00 | 817.05 | 824.80 | 815.59 | 1.25% | 284,761 |
| Aug 7, 2026 | 784.90 | 820.00 | 777.05 | 814.60 | 805.51 | 4.24% | 275,162 |
| Aug 6, 2026 | 812.20 | 820.35 | 775.00 | 781.50 | 772.78 | -2.51% | 283,602 |
| Aug 5, 2026 | 769.00 | 812.00 | 736.00 | 801.65 | 792.70 | 9.37% | 1,466,681 |
| Aug 4, 2026 | 740.00 | 757.00 | 715.00 | 732.95 | 724.77 | -0.61% | 212,369 |
| Aug 3, 2026 | 732.00 | 745.00 | 726.10 | 737.45 | 729.22 | 1.30% | 134,584 |
| Jul 31, 2026 | 746.60 | 752.00 | 715.55 | 728.00 | 719.87 | -1.38% | 202,071 |
| Jul 30, 2026 | 729.90 | 744.90 | 716.05 | 738.20 | 729.96 | 1.81% | 217,869 |
| Jul 29, 2026 | 694.10 | 731.45 | 688.00 | 725.05 | 716.96 | 5.19% | 399,301 |
| Jul 28, 2026 | 711.20 | 711.20 | 686.05 | 689.30 | 681.61 | -2.20% | 37,799 |
| Jul 27, 2026 | 710.00 | 711.70 | 690.00 | 704.80 | 696.93 | 2.22% | 109,878 |
| Jul 24, 2026 | 672.95 | 692.00 | 660.00 | 689.50 | 681.80 | 2.45% | 80,350 |
| Jul 23, 2026 | 680.05 | 691.30 | 670.15 | 673.00 | 665.49 | -0.50% | 47,073 |