Uniphos Enterprises Limited (BOM:500429)
India
· Delayed Price · Currency is INR 106.80
-2.25 (-2.06%)
At close: Apr 28, 2026
Uniphos Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.00 | 109.51 | 106.80 | 106.80 | 106.80 | -2.06% | 28 |
| Apr 27, 2026 | 113.00 | 113.00 | 107.00 | 109.05 | 109.05 | -2.02% | 379 |
| Apr 24, 2026 | 109.00 | 111.30 | 109.00 | 111.30 | 111.30 | 2.11% | 295 |
| Apr 23, 2026 | 108.05 | 109.00 | 107.55 | 109.00 | 109.00 | - | 100 |
| Apr 22, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.86% | 40 |
| Apr 21, 2026 | 113.00 | 113.00 | 108.00 | 109.95 | 109.95 | -1.74% | 1,236 |
| Apr 20, 2026 | 110.00 | 111.90 | 110.00 | 111.90 | 111.90 | 3.64% | 63 |
| Apr 17, 2026 | 103.05 | 113.00 | 103.05 | 107.97 | 107.97 | 2.35% | 838 |
| Apr 16, 2026 | 113.00 | 113.00 | 105.00 | 105.49 | 105.49 | -0.10% | 512 |
| Apr 15, 2026 | 104.65 | 105.80 | 102.11 | 105.60 | 105.60 | 4.97% | 6,884 |
| Apr 13, 2026 | 106.50 | 106.50 | 96.90 | 100.60 | 100.60 | -1.34% | 324 |
| Apr 10, 2026 | 98.50 | 102.00 | 97.94 | 101.97 | 101.97 | 5.66% | 619 |
| Apr 9, 2026 | 98.60 | 101.00 | 96.16 | 96.51 | 96.51 | -2.22% | 729 |
| Apr 8, 2026 | 97.00 | 100.32 | 97.00 | 98.70 | 98.70 | 2.51% | 1,222 |
| Apr 7, 2026 | 95.10 | 97.90 | 95.10 | 96.28 | 96.28 | 0.94% | 85 |
| Apr 6, 2026 | 96.49 | 99.55 | 94.00 | 95.38 | 95.38 | -1.15% | 1,332 |
| Apr 2, 2026 | 100.00 | 100.00 | 92.00 | 96.49 | 96.49 | 1.57% | 525 |
| Apr 1, 2026 | 98.00 | 98.00 | 92.93 | 95.00 | 95.00 | 3.09% | 68 |
| Mar 30, 2026 | 90.00 | 99.80 | 88.85 | 92.15 | 92.15 | 0.93% | 194 |
| Mar 27, 2026 | 95.30 | 98.00 | 87.35 | 91.30 | 91.30 | -4.20% | 690 |
| Mar 25, 2026 | 97.00 | 100.00 | 94.70 | 95.30 | 95.30 | -1.75% | 668 |
| Mar 24, 2026 | 90.70 | 101.95 | 90.30 | 97.00 | 97.00 | 0.67% | 144 |
| Mar 23, 2026 | 104.00 | 104.00 | 89.20 | 96.35 | 96.35 | 0.36% | 754 |
| Mar 20, 2026 | 95.05 | 96.00 | 95.05 | 96.00 | 96.00 | 2.07% | 4,716 |
| Mar 19, 2026 | 96.00 | 96.00 | 94.05 | 94.05 | 94.05 | -2.03% | 168 |
| Mar 18, 2026 | 99.45 | 99.45 | 95.00 | 96.00 | 96.00 | -1.03% | 1,667 |
| Mar 17, 2026 | 99.00 | 99.50 | 95.00 | 97.00 | 97.00 | 1.46% | 1,768 |
| Mar 16, 2026 | 99.00 | 99.00 | 90.15 | 95.60 | 95.60 | -3.43% | 328 |
| Mar 13, 2026 | 98.00 | 99.00 | 95.55 | 99.00 | 99.00 | -1.00% | 251 |
| Mar 12, 2026 | 98.00 | 100.00 | 97.75 | 100.00 | 100.00 | 0.55% | 1,556 |
| Mar 11, 2026 | 99.60 | 108.60 | 98.00 | 99.45 | 99.45 | -0.15% | 1,721 |
| Mar 10, 2026 | 103.55 | 104.75 | 99.00 | 99.60 | 99.60 | -3.11% | 3,534 |
| 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 |