Uniparts India Limited (NSE:UNIPARTS)
India · Delayed Price · Currency is INR 815.30
+5.15 (0.64%)
Aug 21, 2026, 3:29 PM IST
Uniparts India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 690.35 | 690.35 | 672.60 | 676.35 | 668.80 | -2.03% | 60,569 |
| Jul 21, 2026 | 703.00 | 703.00 | 686.00 | 690.35 | 682.64 | -0.16% | 51,475 |
| Jul 20, 2026 | 675.00 | 697.00 | 672.00 | 691.45 | 683.73 | 2.29% | 63,283 |
| Jul 17, 2026 | 697.90 | 697.90 | 672.15 | 676.00 | 668.45 | -3.17% | 106,972 |
| Jul 16, 2026 | 697.95 | 710.00 | 688.05 | 698.10 | 690.31 | 0.44% | 74,431 |
| Jul 15, 2026 | 680.05 | 715.50 | 680.05 | 695.05 | 687.29 | 2.40% | 268,125 |
| Jul 14, 2026 | 690.00 | 693.85 | 675.05 | 678.75 | 671.17 | -2.31% | 134,143 |
| Jul 13, 2026 | 707.00 | 722.70 | 691.55 | 694.80 | 687.04 | -1.44% | 251,691 |
| Jul 10, 2026 | 689.00 | 710.85 | 667.05 | 704.95 | 697.08 | 3.60% | 313,271 |
| Jul 9, 2026 | 645.00 | 688.30 | 641.05 | 680.45 | 672.85 | 6.02% | 226,198 |
| Jul 8, 2026 | 656.40 | 657.85 | 638.85 | 641.80 | 634.64 | -1.42% | 169,186 |
| Jul 7, 2026 | 652.70 | 659.40 | 646.00 | 651.05 | 643.78 | 0.25% | 75,166 |
| Jul 6, 2026 | 655.00 | 668.00 | 644.55 | 649.45 | 642.20 | -0.46% | 95,652 |
| Jul 3, 2026 | 653.35 | 669.80 | 641.80 | 652.45 | 645.17 | -0.64% | 200,905 |
| Jul 2, 2026 | 661.65 | 669.40 | 654.95 | 656.65 | 649.32 | -0.76% | 116,977 |
| Jul 1, 2026 | 675.00 | 678.90 | 655.25 | 661.65 | 654.26 | -1.77% | 98,696 |
| Jun 30, 2026 | 671.25 | 674.95 | 664.70 | 673.60 | 666.08 | 1.48% | 64,429 |
| Jun 29, 2026 | 653.00 | 672.25 | 650.10 | 663.80 | 656.39 | 1.83% | 102,527 |
| Jun 25, 2026 | 670.05 | 679.10 | 650.35 | 651.85 | 644.57 | -2.72% | 86,585 |
| Jun 24, 2026 | 679.20 | 684.60 | 664.10 | 670.05 | 662.57 | -1.43% | 174,934 |
| Jun 23, 2026 | 677.40 | 689.50 | 674.95 | 679.75 | 672.16 | -0.18% | 104,204 |
| Jun 22, 2026 | 674.70 | 699.00 | 670.35 | 680.95 | 673.35 | 0.93% | 216,825 |
| Jun 19, 2026 | 661.00 | 705.80 | 651.05 | 674.70 | 667.17 | 3.34% | 674,525 |
| Jun 18, 2026 | 668.00 | 674.90 | 648.15 | 652.90 | 645.61 | -2.25% | 108,068 |
| Jun 17, 2026 | 672.95 | 676.00 | 662.00 | 667.90 | 660.44 | -0.36% | 131,608 |
| Jun 16, 2026 | 663.65 | 672.00 | 653.10 | 670.30 | 662.82 | 1.00% | 115,691 |
| Jun 15, 2026 | 670.60 | 672.60 | 656.15 | 663.65 | 656.24 | 0.60% | 161,621 |
| Jun 12, 2026 | 655.00 | 663.60 | 627.20 | 659.70 | 652.34 | 3.54% | 198,227 |