Uniphos Enterprises Limited (BOM:500429)
India
· Delayed Price · Currency is INR 102.80
-0.20 (-0.19%)
At close: Mar 9, 2026
Uniphos Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.00 | 103.00 | 99.00 | 102.80 | 102.80 | -0.19% | 70 |
| Mar 6, 2026 | 104.40 | 107.00 | 103.00 | 103.00 | 103.00 | -2.14% | 90 |
| Mar 5, 2026 | 107.00 | 107.00 | 99.25 | 105.25 | 105.25 | 2.78% | 2,138 |
| Mar 4, 2026 | 99.30 | 102.80 | 96.25 | 102.40 | 102.40 | -2.94% | 351 |
| Mar 2, 2026 | 108.00 | 108.00 | 96.50 | 105.50 | 105.50 | -1.86% | 3,827 |
| Feb 27, 2026 | 105.60 | 107.95 | 105.40 | 107.50 | 107.50 | 1.80% | 714 |
| Feb 26, 2026 | 103.90 | 118.20 | 103.05 | 105.60 | 105.60 | 0.38% | 3,107 |
| Feb 25, 2026 | 105.00 | 108.00 | 102.15 | 105.20 | 105.20 | -2.37% | 6,200 |
| Feb 24, 2026 | 104.50 | 119.85 | 104.50 | 107.75 | 107.75 | -2.93% | 2,488 |
| Feb 23, 2026 | 110.00 | 116.75 | 101.95 | 111.00 | 111.00 | 2.92% | 163 |
| Feb 20, 2026 | 111.00 | 117.40 | 106.60 | 107.85 | 107.85 | -2.35% | 764 |
| Feb 19, 2026 | 110.40 | 115.00 | 106.15 | 110.45 | 110.45 | -6.00% | 660 |
| Feb 18, 2026 | 110.15 | 117.50 | 110.15 | 117.50 | 117.50 | 2.17% | 46 |
| Feb 17, 2026 | 114.55 | 115.00 | 114.55 | 115.00 | 115.00 | 0.88% | 101 |
| Feb 16, 2026 | 114.00 | 115.50 | 114.00 | 114.00 | 114.00 | -1.30% | 129 |
| Feb 13, 2026 | 115.00 | 118.50 | 110.10 | 115.50 | 115.50 | -2.86% | 3,192 |
| Feb 12, 2026 | 120.00 | 121.00 | 115.30 | 118.90 | 118.90 | -2.10% | 1,119 |
| Feb 11, 2026 | 117.95 | 124.00 | 117.25 | 121.45 | 121.45 | 2.97% | 937 |
| Feb 10, 2026 | 127.95 | 127.95 | 117.00 | 117.95 | 117.95 | -1.30% | 1,588 |
| Feb 9, 2026 | 130.00 | 130.00 | 115.00 | 119.50 | 119.50 | - | 405 |
| Feb 6, 2026 | 120.00 | 120.45 | 115.50 | 119.50 | 119.50 | 2.66% | 631 |
| Feb 5, 2026 | 114.00 | 118.75 | 112.00 | 116.40 | 116.40 | 3.01% | 72 |
| Feb 4, 2026 | 120.00 | 120.00 | 110.10 | 113.00 | 113.00 | 0.89% | 973 |
| Feb 3, 2026 | 108.00 | 113.30 | 108.00 | 112.00 | 112.00 | 4.58% | 533 |
| Feb 2, 2026 | 117.00 | 118.80 | 101.00 | 107.10 | 107.10 | -10.19% | 3,619 |
| Feb 1, 2026 | 117.50 | 120.00 | 116.10 | 119.25 | 119.25 | 3.74% | 23 |
| Jan 30, 2026 | 117.10 | 127.50 | 112.65 | 114.95 | 114.95 | -6.77% | 1,896 |
| Jan 29, 2026 | 125.00 | 125.00 | 116.60 | 123.30 | 123.30 | -5.26% | 2,673 |
| Jan 28, 2026 | 127.00 | 130.40 | 122.20 | 130.15 | 130.15 | 4.96% | 2,066 |
| Jan 27, 2026 | 132.00 | 132.00 | 120.00 | 124.00 | 124.00 | -1.31% | 930 |
| Jan 23, 2026 | 127.90 | 128.90 | 125.65 | 125.65 | 125.65 | -0.99% | 547 |
| Jan 22, 2026 | 125.00 | 131.80 | 122.70 | 126.90 | 126.90 | 3.25% | 830 |
| Jan 21, 2026 | 130.00 | 135.00 | 122.00 | 122.90 | 122.90 | -5.64% | 1,554 |
| Jan 20, 2026 | 137.50 | 140.00 | 130.00 | 130.25 | 130.25 | -8.21% | 2,630 |
| Jan 19, 2026 | 139.50 | 141.90 | 139.40 | 141.90 | 141.90 | -1.46% | 1,013 |
| Jan 16, 2026 | 140.10 | 145.95 | 140.10 | 144.00 | 144.00 | 2.24% | 1,070 |
| Jan 14, 2026 | 142.25 | 142.80 | 140.50 | 140.85 | 140.85 | -0.98% | 310 |
| Jan 13, 2026 | 146.00 | 146.00 | 141.35 | 142.25 | 142.25 | -2.93% | 2,032 |
| Jan 12, 2026 | 148.70 | 148.70 | 139.90 | 146.55 | 146.55 | 3.20% | 3,381 |
| Jan 9, 2026 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | -2.04% | 902 |
| Jan 8, 2026 | 145.00 | 149.00 | 142.55 | 144.95 | 144.95 | 0.07% | 220 |
| Jan 7, 2026 | 145.00 | 148.50 | 141.35 | 144.85 | 144.85 | -0.45% | 778 |
| Jan 6, 2026 | 144.25 | 150.00 | 144.25 | 145.50 | 145.50 | -2.41% | 732 |
| Jan 5, 2026 | 146.00 | 150.00 | 146.00 | 149.10 | 149.10 | 2.58% | 1,467 |
| Jan 2, 2026 | 149.70 | 150.85 | 145.00 | 145.35 | 145.35 | -3.71% | 3,926 |
| Jan 1, 2026 | 145.70 | 151.00 | 145.70 | 150.95 | 150.95 | 3.11% | 3,854 |
| Dec 31, 2025 | 143.05 | 146.40 | 143.00 | 146.40 | 146.40 | 1.49% | 876 |
| Dec 30, 2025 | 140.50 | 145.00 | 139.60 | 144.25 | 144.25 | 1.94% | 552 |
| Dec 29, 2025 | 144.00 | 144.00 | 140.75 | 141.50 | 141.50 | -0.70% | 3,604 |
| Dec 26, 2025 | 145.00 | 149.90 | 142.00 | 142.50 | 142.50 | -2.36% | 287 |
| Dec 24, 2025 | 145.00 | 145.95 | 144.35 | 145.95 | 145.95 | -0.03% | 19 |
| Dec 23, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.85% | 93 |
| Dec 22, 2025 | 142.00 | 145.00 | 142.00 | 143.35 | 143.35 | 2.39% | 658 |
| Dec 19, 2025 | 140.00 | 140.75 | 140.00 | 140.00 | 140.00 | 1.12% | 850 |
| Dec 18, 2025 | 143.30 | 143.30 | 138.45 | 138.45 | 138.45 | -0.36% | 106 |
| Dec 17, 2025 | 142.50 | 142.50 | 138.25 | 138.95 | 138.95 | -3.91% | 2,720 |
| Dec 16, 2025 | 140.50 | 144.95 | 140.00 | 144.60 | 144.60 | 2.74% | 350 |
| Dec 15, 2025 | 137.50 | 142.20 | 136.90 | 140.75 | 140.75 | 2.44% | 372 |
| Dec 12, 2025 | 139.00 | 141.00 | 136.00 | 137.40 | 137.40 | -1.36% | 799 |
| Dec 11, 2025 | 138.00 | 143.85 | 137.30 | 139.30 | 139.30 | 0.94% | 1,027 |
| Dec 10, 2025 | 142.00 | 142.00 | 136.50 | 138.00 | 138.00 | 1.85% | 311 |
| Dec 9, 2025 | 137.50 | 138.90 | 135.00 | 135.50 | 135.50 | -0.91% | 2,258 |
| Dec 8, 2025 | 149.85 | 149.85 | 135.00 | 136.75 | 136.75 | -4.70% | 1,841 |
| Dec 5, 2025 | 142.00 | 144.90 | 142.00 | 143.50 | 143.50 | -2.15% | 933 |
| Dec 4, 2025 | 147.95 | 147.95 | 146.65 | 146.65 | 146.65 | 2.91% | 102 |
| Dec 2, 2025 | 143.50 | 143.75 | 142.50 | 142.50 | 142.50 | -1.28% | 322 |
| Dec 1, 2025 | 149.00 | 149.00 | 139.90 | 144.35 | 144.35 | -3.12% | 4,135 |
| Nov 28, 2025 | 146.00 | 149.15 | 144.50 | 149.00 | 149.00 | 2.12% | 11 |
| Nov 26, 2025 | 149.00 | 149.00 | 145.30 | 145.90 | 145.90 | 0.90% | 420 |
| Nov 25, 2025 | 149.85 | 149.85 | 143.05 | 144.60 | 144.60 | -1.30% | 1,009 |
| Nov 24, 2025 | 150.00 | 150.00 | 146.00 | 146.50 | 146.50 | -3.46% | 890 |
| Nov 21, 2025 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 0.36% | 2 |
| Nov 20, 2025 | 152.00 | 152.00 | 150.15 | 151.20 | 151.20 | -0.75% | 319 |
| Nov 19, 2025 | 151.90 | 152.35 | 150.50 | 152.35 | 152.35 | -2.65% | 1,006 |
| Nov 18, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 1.33% | 50 |
| Nov 17, 2025 | 159.00 | 160.50 | 152.35 | 154.45 | 154.45 | 1.28% | 1,650 |
| Nov 14, 2025 | 154.55 | 155.00 | 152.40 | 152.50 | 152.50 | -2.18% | 288 |
| Nov 13, 2025 | 160.00 | 160.00 | 155.00 | 155.90 | 155.90 | 0.58% | 47 |
| Nov 12, 2025 | 154.95 | 157.95 | 154.95 | 155.00 | 155.00 | 1.84% | 3,589 |
| Nov 11, 2025 | 152.05 | 153.00 | 151.50 | 152.20 | 152.20 | 0.13% | 465 |
| Nov 10, 2025 | 153.95 | 154.60 | 152.00 | 152.00 | 152.00 | -0.65% | 3,839 |
| Nov 7, 2025 | 150.00 | 154.90 | 147.25 | 153.00 | 153.00 | 1.90% | 10,724 |
| Nov 6, 2025 | 150.00 | 153.50 | 149.40 | 150.15 | 150.15 | 0.77% | 7,257 |
| Nov 4, 2025 | 153.95 | 154.00 | 149.00 | 149.00 | 149.00 | -1.81% | 1,472 |
| Nov 3, 2025 | 150.95 | 152.05 | 150.05 | 151.75 | 151.75 | 2.05% | 4,624 |
| Oct 31, 2025 | 152.90 | 152.90 | 148.00 | 148.70 | 148.70 | -1.49% | 1,533 |
| Oct 30, 2025 | 148.00 | 151.95 | 147.00 | 150.95 | 150.95 | 1.24% | 3,116 |
| Oct 29, 2025 | 149.00 | 150.00 | 147.10 | 149.10 | 149.10 | -0.93% | 925 |
| Oct 27, 2025 | 156.00 | 156.00 | 150.50 | 150.50 | 150.50 | 3.08% | 12 |
| Oct 24, 2025 | 147.65 | 147.65 | 144.00 | 146.00 | 146.00 | -2.54% | 74 |
| Oct 21, 2025 | 149.10 | 150.00 | 149.10 | 149.80 | 149.80 | 1.42% | 4 |
| Oct 20, 2025 | 145.00 | 148.50 | 143.60 | 147.70 | 147.70 | 0.48% | 1,740 |
| Oct 17, 2025 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.65% | 371 |
| Oct 16, 2025 | 151.00 | 151.00 | 146.00 | 146.05 | 146.05 | -1.12% | 145 |
| Oct 14, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - | 5 |
| Oct 13, 2025 | 148.00 | 150.60 | 146.90 | 147.70 | 147.70 | -0.71% | 781 |
| Oct 10, 2025 | 148.95 | 155.00 | 148.75 | 148.75 | 148.75 | 1.19% | 53 |
| Oct 9, 2025 | 146.00 | 147.40 | 144.30 | 147.00 | 147.00 | - | 531 |
| Oct 8, 2025 | 149.00 | 149.35 | 147.00 | 147.00 | 147.00 | -0.57% | 117 |
| Oct 7, 2025 | 148.25 | 149.95 | 147.85 | 147.85 | 147.85 | -0.17% | 543 |