Uniparts India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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