Uniparts India Limited (NSE:UNIPARTS)
India · Delayed Price · Currency is INR 686.35
-27.75 (-3.89%)
Oct 23, 2026, 3:30 PM IST
Uniparts India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 714.10 | 714.95 | 671.75 | 686.35 | 686.35 | -3.89% | 153,834 |
| Oct 22, 2026 | 696.00 | 722.05 | 685.00 | 714.10 | 714.10 | 0.96% | 165,035 |
| Oct 21, 2026 | 720.00 | 729.00 | 695.60 | 707.30 | 707.30 | -1.02% | 128,615 |
| Oct 19, 2026 | 735.00 | 736.65 | 708.75 | 714.60 | 714.60 | -2.83% | 126,729 |
| Oct 16, 2026 | 720.10 | 747.65 | 716.55 | 735.45 | 735.45 | 2.40% | 75,550 |
| Oct 15, 2026 | 743.00 | 744.95 | 709.60 | 718.20 | 718.20 | -3.25% | 218,447 |
| Oct 14, 2026 | 775.00 | 777.45 | 737.65 | 742.35 | 742.35 | -3.65% | 105,850 |
| Oct 13, 2026 | 774.25 | 779.55 | 753.60 | 770.45 | 770.45 | -0.49% | 40,811 |
| Oct 12, 2026 | 758.05 | 789.00 | 758.05 | 774.25 | 774.25 | 2.15% | 62,229 |
| Oct 9, 2026 | 776.60 | 793.30 | 749.65 | 757.95 | 757.95 | -2.40% | 163,992 |
| Oct 8, 2026 | 806.60 | 822.00 | 771.00 | 776.60 | 776.60 | -4.39% | 153,849 |
| Oct 7, 2026 | 825.00 | 832.10 | 806.20 | 812.30 | 812.30 | -1.50% | 59,608 |
| Oct 6, 2026 | 836.00 | 844.00 | 815.00 | 824.70 | 824.70 | -0.16% | 101,784 |
| Oct 5, 2026 | 818.00 | 847.10 | 812.25 | 826.05 | 826.05 | 0.82% | 84,284 |
| 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 |