Uniphos Enterprises Limited UNIENTER
NSE · India · Producer Manufacturing
INR 87.02-1.73 (-1.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 88.75 | -0.29% | INR 91.10 | INR 91.10 | INR 88.67 | 5.50K |
| 2026-09-29 | INR 89.01 | -0.07% | INR 89.07 | INR 91.98 | INR 88.67 | 7.46K |
| 2026-09-28 | INR 89.07 | -1.14% | INR 90.10 | INR 92.50 | INR 88.67 | 4.65K |
| 2026-09-25 | INR 90.10 | -0.44% | INR 90.50 | INR 91.89 | INR 89.55 | 2.13K |
| 2026-09-24 | INR 90.50 | -0.65% | INR 91.05 | INR 92.57 | INR 89.57 | 1.62K |
| 2026-09-23 | INR 91.09 | -0.07% | INR 91.10 | INR 91.15 | INR 89.50 | 5.22K |
| 2026-09-22 | INR 91.15 | -0.73% | INR 92.00 | INR 92.00 | INR 89.67 | 3.57K |
| 2026-09-21 | INR 91.82 | +1.22% | INR 90.72 | INR 92.00 | INR 90.71 | 793 |
| 2026-09-18 | INR 90.71 | -1.29% | INR 91.90 | INR 92.48 | INR 89.90 | 4.95K |
| 2026-09-17 | INR 91.90 | +3.20% | INR 88.01 | INR 92.50 | INR 88.01 | 1.39K |
| 2026-09-16 | INR 89.05 | -0.19% | INR 91.99 | INR 91.99 | INR 88.43 | 2.26K |
| 2026-09-15 | INR 89.22 | -2.30% | INR 92.00 | INR 92.90 | INR 88.05 | 12.22K |
| 2026-09-14 | INR 91.32 | 0.00% | INR 91.32 | INR 91.32 | INR 91.32 | 0 |
| 2026-09-11 | INR 91.32 | -0.25% | INR 92.00 | INR 92.98 | INR 91.01 | 1.76K |
| 2026-09-10 | INR 91.55 | -1.09% | INR 94.00 | INR 94.00 | INR 91.50 | 4.20K |
| 2026-09-09 | INR 92.56 | -1.06% | INR 94.01 | INR 94.99 | INR 92.07 | 11.03K |
| 2026-09-08 | INR 93.55 | +0.75% | INR 93.90 | INR 95.45 | INR 93.26 | 7.83K |
| 2026-09-07 | INR 92.85 | -0.36% | INR 92.00 | INR 95.50 | INR 92.00 | 4.66K |
| 2026-09-04 | INR 93.19 | -0.92% | INR 96.00 | INR 96.00 | INR 93.00 | 6.73K |
| 2026-09-03 | INR 94.06 | +0.34% | INR 96.68 | INR 96.68 | INR 93.25 | 1.28K |
| 2026-09-02 | INR 93.74 | -1.73% | INR 95.86 | INR 95.86 | INR 93.20 | 2.15K |
| 2026-09-01 | INR 95.39 | +2.01% | INR 94.00 | INR 95.97 | INR 93.27 | 3.83K |
| 2026-08-31 | INR 93.51 | -0.63% | INR 95.89 | INR 96.70 | INR 92.70 | 15.00K |
| 2026-08-28 | INR 94.10 | -2.02% | INR 96.04 | INR 96.95 | INR 92.74 | 4.51K |
| 2026-08-27 | INR 96.04 | +1.01% | INR 97.98 | INR 97.98 | INR 93.80 | 6.23K |
| 2026-08-26 | INR 95.08 | -0.55% | INR 95.61 | INR 95.80 | INR 93.71 | 3.05K |
| 2026-08-25 | INR 95.61 | +0.65% | INR 96.89 | INR 96.89 | INR 94.10 | 2.75K |
| 2026-08-24 | INR 94.99 | +0.56% | INR 94.99 | INR 97.75 | INR 94.99 | 3.13K |
| 2026-08-21 | INR 94.46 | -0.20% | INR 94.21 | INR 98.59 | INR 94.10 | 2.42K |
| 2026-08-20 | INR 94.65 | -0.88% | INR 97.21 | INR 97.99 | INR 93.50 | 6.12K |
| 2026-08-19 | INR 95.49 | -2.41% | INR 98.50 | INR 98.98 | INR 95.26 | 3.66K |
| 2026-08-18 | INR 97.85 | +2.36% | INR 97.50 | INR 99.00 | INR 96.00 | 8.14K |
| 2026-08-17 | INR 95.59 | +0.24% | INR 95.81 | INR 98.50 | INR 95.11 | 1.24K |
| 2026-08-14 | INR 95.36 | +0.19% | INR 99.00 | INR 99.00 | INR 94.50 | 5.36K |
| 2026-08-13 | INR 95.18 | -1.96% | INR 97.08 | INR 98.10 | INR 94.40 | 5.31K |
| 2026-08-12 | INR 97.08 | +0.17% | INR 98.15 | INR 98.15 | INR 95.50 | 3.95K |
| 2026-08-11 | INR 96.92 | +0.12% | INR 97.00 | INR 98.73 | INR 96.10 | 2.22K |
| 2026-08-10 | INR 96.80 | -0.37% | INR 97.16 | INR 98.09 | INR 96.32 | 4.87K |
| 2026-08-07 | INR 97.16 | -0.22% | INR 99.75 | INR 99.75 | INR 96.33 | 5.54K |
| 2026-08-06 | INR 97.37 | +0.45% | INR 99.01 | INR 99.01 | INR 96.23 | 12.56K |
| 2026-08-05 | INR 96.93 | -0.03% | INR 98.00 | INR 98.00 | INR 95.80 | 6.34K |
| 2026-08-04 | INR 96.96 | -0.12% | INR 96.50 | INR 98.97 | INR 96.05 | 1.97K |
| 2026-08-03 | INR 97.08 | +2.28% | INR 94.92 | INR 98.19 | INR 94.92 | 4.10K |
| 2026-07-31 | INR 94.92 | -0.48% | INR 95.38 | INR 99.00 | INR 94.00 | 9.68K |
| 2026-07-30 | INR 95.38 | +0.32% | INR 96.00 | INR 97.04 | INR 95.05 | 3.59K |
| 2026-07-29 | INR 95.08 | -1.59% | INR 96.62 | INR 97.90 | INR 94.25 | 17.10K |
| 2026-07-28 | INR 96.62 | -1.04% | INR 101.90 | INR 101.90 | INR 95.00 | 8.83K |
| 2026-07-27 | INR 97.64 | -0.64% | INR 100.00 | INR 102.87 | INR 96.25 | 19.06K |
| 2026-07-24 | INR 98.27 | +0.19% | INR 101.47 | INR 103.99 | INR 96.70 | 2.79K |
| 2026-07-23 | INR 98.08 | -1.45% | INR 100.00 | INR 100.00 | INR 97.00 | 9.35K |
| 2026-07-22 | INR 99.52 | -1.74% | INR 104.48 | INR 104.48 | INR 99.15 | 9.79K |
| 2026-07-21 | INR 101.28 | -0.42% | INR 103.51 | INR 104.46 | INR 101.00 | 10.60K |
| 2026-07-20 | INR 101.71 | -1.68% | INR 103.45 | INR 104.89 | INR 101.10 | 12.69K |
| 2026-07-17 | INR 103.45 | -4.90% | INR 107.00 | INR 107.00 | INR 102.17 | 18.66K |
| 2026-07-16 | INR 108.78 | +0.97% | INR 110.50 | INR 110.50 | INR 107.55 | 61.21K |
| 2026-07-15 | INR 107.73 | -0.19% | INR 109.70 | INR 110.50 | INR 106.13 | 73.17K |
| 2026-07-14 | INR 107.93 | -0.09% | INR 110.75 | INR 110.75 | INR 107.00 | 20.76K |
| 2026-07-13 | INR 108.03 | +0.05% | INR 107.98 | INR 113.00 | INR 106.16 | 64.13K |
| 2026-07-10 | INR 107.98 | +0.18% | INR 107.79 | INR 108.50 | INR 106.40 | 16.20K |
| 2026-07-09 | INR 107.79 | +2.17% | INR 107.90 | INR 108.00 | INR 104.81 | 11.49K |
| 2026-07-08 | INR 105.50 | -1.10% | INR 109.00 | INR 109.00 | INR 104.30 | 7.65K |
| 2026-07-07 | INR 106.67 | -0.80% | INR 109.00 | INR 110.88 | INR 105.02 | 15.59K |
| 2026-07-06 | INR 107.53 | -0.17% | INR 111.50 | INR 111.79 | INR 104.00 | 37.34K |
| 2026-07-03 | INR 107.71 | -1.56% | INR 109.96 | INR 112.00 | INR 107.15 | 11.99K |
| 2026-07-02 | INR 109.42 | +2.94% | INR 108.00 | INR 112.80 | INR 106.30 | 22.64K |
| 2026-07-01 | INR 106.29 | -1.55% | INR 108.49 | INR 111.40 | INR 104.26 | 2.03K |
| 2026-06-30 | INR 107.96 | -0.01% | INR 110.00 | INR 110.75 | INR 104.01 | 2.50K |
| 2026-06-29 | INR 107.97 | -0.66% | INR 108.69 | INR 110.96 | INR 107.00 | 2.04K |
| 2026-06-26 | INR 108.69 | 0.00% | INR 108.69 | INR 108.69 | INR 108.69 | 0 |
| 2026-06-25 | INR 108.69 | -1.68% | INR 113.50 | INR 113.50 | INR 107.00 | 3.76K |
| 2026-06-24 | INR 110.55 | +0.58% | INR 110.50 | INR 111.70 | INR 108.51 | 3.41K |
| 2026-06-23 | INR 109.91 | +0.72% | INR 110.29 | INR 113.39 | INR 107.01 | 14.76K |
| 2026-06-22 | INR 109.12 | +1.86% | INR 108.00 | INR 113.80 | INR 106.00 | 11.37K |
| 2026-06-19 | INR 107.13 | -0.26% | INR 108.00 | INR 108.75 | INR 106.30 | 2.84K |
| 2026-06-18 | INR 107.41 | -1.27% | INR 108.99 | INR 108.99 | INR 106.10 | 4.20K |
| 2026-06-17 | INR 108.79 | +0.93% | INR 107.95 | INR 109.68 | INR 107.00 | 1.01K |
| 2026-06-16 | INR 107.79 | -0.78% | INR 112.40 | INR 112.40 | INR 106.14 | 1.50K |
| 2026-06-15 | INR 108.64 | +5.40% | INR 103.10 | INR 114.98 | INR 103.10 | 18.22K |
| 2026-06-12 | INR 103.07 | +1.32% | INR 105.00 | INR 106.40 | INR 101.70 | 8.18K |
| 2026-06-11 | INR 101.73 | -1.13% | INR 102.02 | INR 107.00 | INR 101.21 | 2.13K |
| 2026-06-10 | INR 102.89 | -1.28% | INR 104.52 | INR 106.90 | INR 101.95 | 1.94K |
| 2026-06-09 | INR 104.22 | -1.07% | INR 106.00 | INR 106.97 | INR 104.01 | 802 |
| 2026-06-08 | INR 105.35 | +0.10% | INR 108.90 | INR 108.90 | INR 105.20 | 2.22K |
| 2026-06-05 | INR 105.24 | -0.01% | INR 105.26 | INR 106.57 | INR 104.00 | 2.57K |
| 2026-06-04 | INR 105.25 | +0.24% | INR 105.50 | INR 106.90 | INR 105.25 | 497 |
| 2026-06-03 | INR 105.00 | +0.20% | INR 106.97 | INR 107.00 | INR 104.52 | 2.19K |
| 2026-06-02 | INR 104.79 | -1.22% | INR 106.50 | INR 107.80 | INR 104.29 | 2.78K |
| 2026-06-01 | INR 106.08 | +0.90% | INR 109.86 | INR 109.86 | INR 103.00 | 4.77K |
| 2026-05-29 | INR 105.13 | -1.30% | INR 107.00 | INR 112.00 | INR 105.00 | 5.79K |
| 2026-05-28 | INR 106.52 | 0.00% | INR 106.52 | INR 106.52 | INR 106.52 | 0 |