Uniparts India Limited (NSE:UNIPARTS)
India · Delayed Price · Currency is INR 592.90
-8.15 (-1.36%)
Jun 1, 2026, 3:30 PM IST
Uniparts India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 539.55 | 541.10 | 533.00 | 537.10 | 537.10 | -0.45% | 22,404 |
| May 19, 2026 | 533.00 | 546.00 | 529.10 | 539.55 | 539.55 | 1.29% | 61,997 |
| May 18, 2026 | 535.00 | 543.00 | 520.05 | 532.70 | 532.70 | -0.83% | 122,994 |
| May 15, 2026 | 538.75 | 548.40 | 528.00 | 537.15 | 537.15 | -0.30% | 84,658 |
| May 14, 2026 | 538.00 | 545.45 | 533.20 | 538.75 | 538.75 | 0.20% | 55,157 |
| May 13, 2026 | 535.15 | 555.95 | 534.60 | 537.70 | 537.70 | 0.03% | 96,739 |
| May 12, 2026 | 560.55 | 565.00 | 532.40 | 537.55 | 537.55 | -5.31% | 116,680 |
| May 11, 2026 | 568.00 | 578.90 | 558.90 | 567.70 | 567.70 | 0.34% | 198,571 |
| May 8, 2026 | 561.00 | 581.95 | 555.90 | 565.75 | 565.75 | 1.39% | 275,700 |
| May 7, 2026 | 537.15 | 573.45 | 533.00 | 558.00 | 558.00 | 4.40% | 305,576 |
| May 6, 2026 | 538.00 | 548.10 | 527.60 | 534.50 | 534.50 | -0.28% | 80,643 |
| May 5, 2026 | 545.00 | 548.00 | 535.10 | 536.00 | 536.00 | -0.82% | 47,402 |
| May 4, 2026 | 533.55 | 548.40 | 522.30 | 540.45 | 540.45 | 1.14% | 118,960 |
| Apr 30, 2026 | 533.00 | 549.80 | 531.00 | 534.35 | 534.35 | -0.84% | 141,094 |
| Apr 29, 2026 | 538.15 | 559.00 | 535.00 | 538.90 | 538.90 | 2.15% | 670,666 |
| Apr 28, 2026 | 512.40 | 540.00 | 512.00 | 527.55 | 527.55 | 2.84% | 223,461 |
| Apr 27, 2026 | 504.00 | 525.00 | 504.00 | 513.00 | 513.00 | 2.07% | 85,727 |
| Apr 24, 2026 | 492.00 | 506.80 | 492.00 | 502.60 | 502.60 | 0.71% | 36,003 |
| Apr 23, 2026 | 511.00 | 512.30 | 495.60 | 499.05 | 499.05 | -2.34% | 40,845 |
| Apr 22, 2026 | 504.35 | 516.85 | 500.75 | 511.00 | 511.00 | 1.32% | 48,306 |
| Apr 21, 2026 | 508.30 | 514.90 | 498.25 | 504.35 | 504.35 | -0.78% | 48,686 |
| Apr 20, 2026 | 520.00 | 525.60 | 505.00 | 508.30 | 508.30 | -1.78% | 41,828 |
| Apr 17, 2026 | 511.65 | 532.70 | 511.60 | 517.50 | 517.50 | 1.14% | 150,115 |
| Apr 16, 2026 | 516.00 | 521.00 | 504.95 | 511.65 | 511.65 | -0.74% | 57,625 |
| Apr 15, 2026 | 498.00 | 517.80 | 498.00 | 515.45 | 515.45 | 3.82% | 70,007 |
| Apr 13, 2026 | 494.00 | 505.00 | 494.00 | 496.50 | 496.50 | -2.39% | 43,996 |
| Apr 10, 2026 | 496.00 | 510.00 | 496.00 | 508.65 | 508.65 | 3.45% | 95,417 |
| Apr 9, 2026 | 505.00 | 516.55 | 487.15 | 491.70 | 491.70 | -3.80% | 89,127 |
| Apr 8, 2026 | 503.10 | 513.00 | 495.30 | 511.10 | 511.10 | 3.78% | 121,182 |
| Apr 7, 2026 | 470.25 | 494.00 | 470.00 | 492.50 | 492.50 | 3.90% | 116,859 |
| Apr 6, 2026 | 479.50 | 479.50 | 462.50 | 474.00 | 474.00 | 1.04% | 38,808 |
| Apr 2, 2026 | 455.00 | 472.75 | 445.05 | 469.10 | 469.10 | 2.24% | 41,127 |
| Apr 1, 2026 | 454.95 | 466.90 | 450.00 | 458.80 | 458.80 | 3.58% | 41,272 |
| Mar 30, 2026 | 460.05 | 460.05 | 433.05 | 442.95 | 442.95 | -3.72% | 88,679 |
| Mar 27, 2026 | 468.00 | 475.95 | 456.00 | 460.05 | 460.05 | -2.62% | 90,573 |
| Mar 25, 2026 | 452.05 | 476.50 | 452.05 | 472.45 | 472.45 | 4.16% | 73,236 |
| Mar 24, 2026 | 450.20 | 459.85 | 447.95 | 453.60 | 453.60 | 0.76% | 50,895 |
| Mar 23, 2026 | 445.00 | 452.00 | 440.50 | 450.20 | 450.20 | -1.27% | 76,226 |
| Mar 20, 2026 | 453.20 | 467.95 | 451.95 | 456.00 | 456.00 | 0.40% | 36,547 |
| Mar 19, 2026 | 454.00 | 460.00 | 450.00 | 454.20 | 454.20 | -1.25% | 52,404 |
| Mar 18, 2026 | 453.20 | 466.00 | 451.80 | 459.95 | 459.95 | 2.30% | 66,630 |
| Mar 17, 2026 | 442.80 | 462.95 | 438.00 | 449.60 | 449.60 | 2.30% | 75,194 |
| Mar 16, 2026 | 442.00 | 448.80 | 430.25 | 439.50 | 439.50 | -0.22% | 42,350 |