Uniparts India Limited (NSE:UNIPARTS)
India
· Delayed Price · Currency is INR 529.95
+16.95 (3.30%)
Apr 28, 2026, 3:29 PM IST
Uniparts India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 440.00 | 443.95 | 433.20 | 440.45 | 440.45 | -0.83% | 66,312 |
| Mar 12, 2026 | 458.95 | 458.95 | 441.90 | 444.15 | 444.15 | -3.22% | 35,329 |
| Mar 11, 2026 | 463.35 | 470.00 | 454.50 | 458.95 | 458.95 | -0.43% | 39,455 |
| Mar 10, 2026 | 446.90 | 463.50 | 446.30 | 460.95 | 460.95 | 3.46% | 38,971 |
| Mar 9, 2026 | 455.30 | 457.25 | 431.00 | 445.55 | 445.55 | -2.78% | 101,037 |
| 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 |