Uniparts India Limited (NSE:UNIPARTS)
India
· Delayed Price · Currency is INR 458.30
+4.45 (0.98%)
At close: Mar 6, 2026
Uniparts India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 451.20 | 474.45 | 450.60 | 458.30 | 458.30 | 0.98% | 53,262 |
| Mar 5, 2026 | 446.00 | 460.40 | 436.05 | 453.85 | 453.85 | 2.02% | 65,468 |
| Mar 4, 2026 | 450.85 | 450.85 | 435.15 | 444.85 | 444.85 | -1.35% | 61,274 |
| Mar 2, 2026 | 450.00 | 456.00 | 442.45 | 450.95 | 450.95 | -1.58% | 56,534 |
| Feb 27, 2026 | 473.00 | 473.00 | 457.00 | 458.20 | 458.20 | -1.66% | 41,026 |
| Feb 26, 2026 | 473.50 | 476.10 | 461.00 | 465.95 | 465.95 | -1.58% | 34,758 |
| Feb 25, 2026 | 479.10 | 480.00 | 471.75 | 473.45 | 473.45 | 0.36% | 22,028 |
| Feb 24, 2026 | 483.40 | 483.40 | 468.05 | 471.75 | 471.75 | -2.41% | 35,826 |
| Feb 23, 2026 | 478.80 | 484.95 | 474.85 | 483.40 | 483.40 | 1.80% | 34,897 |
| Feb 20, 2026 | 481.40 | 485.10 | 471.70 | 474.85 | 474.85 | -1.36% | 59,551 |
| Feb 19, 2026 | 493.00 | 503.95 | 480.00 | 481.40 | 481.40 | -2.91% | 51,417 |
| Feb 18, 2026 | 495.10 | 499.95 | 492.65 | 495.85 | 495.85 | 0.15% | 41,574 |
| Feb 17, 2026 | 490.00 | 501.60 | 484.85 | 495.10 | 495.10 | 0.46% | 43,418 |
| Feb 16, 2026 | 510.00 | 510.00 | 490.10 | 492.85 | 492.85 | -4.42% | 138,789 |
| Feb 13, 2026 | 516.65 | 522.25 | 512.00 | 515.65 | 508.65 | -0.19% | 78,330 |
| Feb 12, 2026 | 495.45 | 525.00 | 495.45 | 516.65 | 509.64 | 0.63% | 100,461 |
| Feb 11, 2026 | 524.20 | 524.40 | 510.60 | 513.40 | 506.43 | -2.07% | 77,597 |
| Feb 10, 2026 | 506.60 | 540.00 | 495.00 | 524.25 | 517.13 | 4.48% | 480,573 |
| Feb 9, 2026 | 490.00 | 509.90 | 490.00 | 501.75 | 494.94 | 3.33% | 158,573 |
| Feb 6, 2026 | 490.95 | 497.05 | 482.15 | 485.60 | 479.01 | -1.60% | 60,114 |
| Feb 5, 2026 | 492.60 | 500.00 | 486.95 | 493.50 | 486.80 | -0.73% | 63,906 |
| Feb 4, 2026 | 488.10 | 498.90 | 482.70 | 497.15 | 490.40 | 1.22% | 84,084 |
| Feb 3, 2026 | 470.00 | 495.00 | 460.00 | 491.15 | 484.48 | 12.25% | 313,500 |
| Feb 2, 2026 | 439.80 | 441.00 | 415.00 | 437.55 | 431.61 | 0.74% | 74,828 |
| Feb 1, 2026 | 436.00 | 443.80 | 427.55 | 434.35 | 428.45 | 0.44% | 38,200 |
| Jan 30, 2026 | 415.20 | 434.40 | 412.30 | 432.45 | 426.58 | 2.60% | 41,885 |
| Jan 29, 2026 | 430.00 | 430.00 | 415.55 | 421.50 | 415.78 | -1.11% | 42,777 |
| Jan 28, 2026 | 410.70 | 428.65 | 410.70 | 426.25 | 420.46 | 3.77% | 37,243 |
| Jan 27, 2026 | 421.00 | 421.00 | 405.00 | 410.75 | 405.17 | -0.67% | 45,269 |
| Jan 23, 2026 | 422.75 | 431.95 | 410.60 | 413.50 | 407.89 | -2.15% | 33,660 |
| Jan 22, 2026 | 415.00 | 428.00 | 415.00 | 422.60 | 416.86 | 1.04% | 30,843 |
| Jan 21, 2026 | 408.70 | 421.30 | 399.80 | 418.25 | 412.57 | 1.96% | 100,887 |
| Jan 20, 2026 | 428.60 | 432.00 | 404.40 | 410.20 | 404.63 | -4.29% | 127,492 |
| Jan 19, 2026 | 439.90 | 440.50 | 427.10 | 428.60 | 422.78 | -2.11% | 68,379 |
| Jan 16, 2026 | 430.25 | 441.00 | 428.05 | 437.85 | 431.91 | 1.37% | 104,937 |
| Jan 14, 2026 | 440.40 | 444.70 | 430.40 | 431.95 | 426.09 | -1.92% | 36,690 |
| Jan 13, 2026 | 437.10 | 447.10 | 435.25 | 440.40 | 434.42 | 0.75% | 61,656 |
| Jan 12, 2026 | 435.00 | 441.20 | 422.90 | 437.10 | 431.17 | 0.62% | 121,425 |
| Jan 9, 2026 | 442.45 | 458.15 | 425.30 | 434.40 | 428.50 | -2.15% | 191,694 |
| Jan 8, 2026 | 497.00 | 497.00 | 433.60 | 443.95 | 437.92 | -10.07% | 488,841 |
| Jan 7, 2026 | 493.75 | 497.75 | 486.70 | 493.65 | 486.95 | -0.30% | 42,830 |
| Jan 6, 2026 | 499.90 | 507.20 | 488.35 | 495.15 | 488.43 | -0.39% | 46,351 |
| Jan 5, 2026 | 498.80 | 505.00 | 492.15 | 497.10 | 490.35 | 0.01% | 72,092 |
| Jan 2, 2026 | 483.00 | 502.50 | 481.00 | 497.05 | 490.30 | 3.24% | 79,975 |
| Jan 1, 2026 | 486.00 | 486.00 | 478.05 | 481.45 | 474.91 | -0.64% | 17,235 |
| Dec 31, 2025 | 481.95 | 486.50 | 473.00 | 484.55 | 477.97 | 1.49% | 46,176 |
| Dec 30, 2025 | 482.75 | 483.30 | 475.10 | 477.45 | 470.97 | -0.82% | 27,314 |
| Dec 29, 2025 | 481.00 | 487.35 | 474.85 | 481.40 | 474.86 | -0.33% | 71,702 |
| Dec 26, 2025 | 487.25 | 496.00 | 481.55 | 483.00 | 476.44 | -0.87% | 44,161 |
| Dec 24, 2025 | 495.10 | 498.60 | 485.90 | 487.25 | 480.64 | -1.59% | 44,423 |
| Dec 23, 2025 | 501.60 | 504.80 | 492.75 | 495.10 | 488.38 | -1.30% | 68,347 |
| Dec 22, 2025 | 488.00 | 509.85 | 488.00 | 501.60 | 494.79 | 3.66% | 154,246 |
| Dec 19, 2025 | 489.00 | 489.20 | 480.30 | 483.90 | 477.33 | -0.91% | 22,411 |
| Dec 18, 2025 | 490.75 | 492.30 | 485.15 | 488.35 | 481.72 | - | 31,362 |
| Dec 17, 2025 | 497.45 | 498.95 | 485.00 | 488.35 | 481.72 | -2.01% | 38,488 |
| Dec 16, 2025 | 499.40 | 507.70 | 492.95 | 498.35 | 491.58 | -0.21% | 56,203 |
| Dec 15, 2025 | 490.00 | 501.90 | 487.45 | 499.40 | 492.62 | 2.04% | 77,086 |
| Dec 12, 2025 | 480.00 | 491.00 | 480.00 | 489.40 | 482.76 | 1.12% | 52,351 |
| Dec 11, 2025 | 480.80 | 487.00 | 475.05 | 484.00 | 477.43 | 0.67% | 63,679 |
| Dec 10, 2025 | 482.75 | 489.00 | 477.40 | 480.80 | 474.27 | -0.40% | 53,953 |
| Dec 9, 2025 | 467.05 | 484.00 | 457.95 | 482.75 | 476.20 | 3.82% | 68,389 |
| Dec 8, 2025 | 470.00 | 494.00 | 460.20 | 465.00 | 458.69 | -2.50% | 227,794 |
| Dec 5, 2025 | 488.70 | 488.70 | 473.30 | 476.90 | 470.43 | -2.43% | 82,612 |
| Dec 4, 2025 | 490.20 | 498.00 | 485.00 | 488.80 | 482.16 | -0.40% | 45,921 |
| Dec 3, 2025 | 500.00 | 503.50 | 489.00 | 490.75 | 484.09 | -1.73% | 76,638 |
| Dec 2, 2025 | 499.40 | 501.85 | 490.05 | 499.40 | 492.62 | 0.57% | 58,176 |
| Dec 1, 2025 | 501.20 | 504.80 | 488.90 | 496.55 | 489.81 | 0.06% | 124,388 |
| Nov 28, 2025 | 493.00 | 500.95 | 487.05 | 496.25 | 489.51 | 1.21% | 94,205 |
| Nov 27, 2025 | 495.00 | 498.35 | 486.80 | 490.30 | 483.64 | 1.16% | 105,950 |
| Nov 26, 2025 | 485.00 | 489.95 | 471.20 | 484.70 | 478.12 | 0.73% | 114,758 |
| Nov 25, 2025 | 477.05 | 488.90 | 474.65 | 481.20 | 474.67 | -0.64% | 109,146 |
| Nov 24, 2025 | 481.10 | 490.65 | 472.50 | 484.30 | 477.73 | 0.67% | 100,883 |
| Nov 21, 2025 | 491.00 | 491.00 | 480.00 | 481.10 | 474.57 | -2.27% | 58,325 |
| Nov 20, 2025 | 487.10 | 495.00 | 482.30 | 492.25 | 485.57 | 0.82% | 92,438 |
| Nov 19, 2025 | 491.00 | 491.70 | 476.00 | 488.25 | 481.62 | -0.88% | 216,886 |
| Nov 18, 2025 | 509.00 | 509.00 | 490.05 | 492.60 | 485.91 | -3.26% | 158,358 |
| Nov 17, 2025 | 510.05 | 540.00 | 502.10 | 509.20 | 502.29 | 4.43% | 1,020,313 |
| Nov 14, 2025 | 494.00 | 494.00 | 482.45 | 487.60 | 480.98 | -0.03% | 80,811 |
| Nov 13, 2025 | 489.45 | 496.00 | 484.70 | 487.75 | 481.13 | -0.03% | 85,955 |
| Nov 12, 2025 | 479.00 | 495.00 | 474.00 | 487.90 | 481.28 | 0.84% | 108,338 |
| Nov 11, 2025 | 483.00 | 488.35 | 476.75 | 483.85 | 477.28 | 0.52% | 117,549 |
| Nov 10, 2025 | 488.55 | 497.55 | 475.15 | 481.35 | 474.82 | -0.68% | 144,400 |
| Nov 7, 2025 | 489.55 | 503.15 | 480.80 | 484.65 | 478.07 | -0.31% | 251,166 |
| Nov 6, 2025 | 507.00 | 507.00 | 482.95 | 486.15 | 479.55 | -4.16% | 138,904 |
| Nov 4, 2025 | 500.00 | 518.80 | 500.00 | 507.25 | 500.36 | 1.78% | 386,689 |
| Nov 3, 2025 | 499.90 | 507.40 | 492.00 | 498.40 | 491.63 | -0.02% | 161,320 |
| Oct 31, 2025 | 512.00 | 513.15 | 495.05 | 498.50 | 491.73 | -4.02% | 248,693 |
| Oct 30, 2025 | 478.80 | 525.00 | 478.20 | 519.40 | 512.35 | 9.16% | 1,955,408 |
| Oct 29, 2025 | 475.15 | 478.95 | 471.00 | 475.80 | 469.34 | -0.70% | 79,972 |
| Oct 28, 2025 | 474.00 | 481.25 | 470.35 | 479.15 | 472.65 | 1.73% | 148,196 |
| Oct 27, 2025 | 468.00 | 475.65 | 459.15 | 471.00 | 464.61 | 1.08% | 137,493 |
| Oct 24, 2025 | 485.70 | 485.80 | 458.05 | 465.95 | 459.62 | -4.40% | 438,790 |
| Oct 23, 2025 | 505.60 | 509.80 | 482.30 | 487.40 | 480.78 | -9.67% | 626,075 |
| Oct 21, 2025 | 535.00 | 542.00 | 533.20 | 539.60 | 510.08 | 1.72% | 274,150 |
| Oct 20, 2025 | 531.00 | 533.65 | 521.00 | 530.50 | 501.48 | 0.77% | 508,895 |
| Oct 17, 2025 | 531.45 | 536.75 | 517.00 | 526.45 | 497.65 | -0.80% | 421,229 |
| Oct 16, 2025 | 537.90 | 543.95 | 523.45 | 530.70 | 501.67 | 0.56% | 616,339 |
| Oct 15, 2025 | 500.00 | 543.00 | 500.00 | 527.75 | 498.88 | 6.56% | 3,231,207 |
| Oct 14, 2025 | 490.00 | 502.25 | 487.10 | 495.25 | 468.16 | 3.54% | 765,007 |
| Oct 13, 2025 | 474.95 | 481.00 | 464.00 | 478.30 | 452.13 | 0.71% | 247,316 |