Uniphos Enterprises Limited - UNIENTER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	142.79	142.18	142.18	144.5	140.31	2,020
December 03, 2025	143.29	143.67	143.67	147.32	142	2,161
December 02, 2025	144.01	142.38	142.38	145.48	142	3,543
December 01, 2025	145.01	144.08	144.08	148.42	139.35	12,637
November 28, 2025	146.59	145.14	145.14	146.59	142.1	2,859
November 27, 2025	146.16	145.57	145.57	147	145	1,441
November 26, 2025	145.49	146.16	146.16	148	145	3,787
November 25, 2025	145.1	144.4	144.4	146.8	142.99	21,451
November 24, 2025	149.99	146.37	146.37	151.6	145.25	10,390
November 21, 2025	151.81	150.41	150.41	152	149.1	3,508
November 19, 2025	152.8	152.59	152.59	153	150.15	14,420
November 18, 2025	153	152.8	152.8	156.29	152	2,391
November 17, 2025	153.99	156.35	156.35	156.99	152.46	10,067
November 14, 2025	155	152.78	152.78	157.6	151.3	4,177
November 13, 2025	157.6	156.49	156.49	157.6	155	2,061
November 12, 2025	153.8	156.49	156.49	158	153.79	12,019
November 11, 2025	152.08	152.63	152.63	153.19	150.55	4,991
November 10, 2025	152	152.07	152.07	154.48	152	2,607
November 07, 2025	150	153.61	153.61	154.4	146.5	22,980
November 06, 2025	151.1	151.86	151.86	153.5	147.2	6,644
November 04, 2025	152.36	150	150	154	148	2,174
November 03, 2025	145.25	152.36	152.36	153	145.25	7,066
October 31, 2025	151.89	148.21	148.21	152.25	147.2	6,086
October 30, 2025	148.35	151.25	151.25	152	146.99	14,254
October 29, 2025	145.01	148.35	148.35	150	145.01	20,049
October 28, 2025	147.06	148.11	148.11	148.59	146.27	1,258
October 27, 2025	147	147.05	147.05	153.99	147	4,479
October 24, 2025	146.52	145.99	145.99	147.2	144	4,601
October 23, 2025	149	146.13	146.13	149.4	145	1,721
October 21, 2025	145.6	149.48	149.48	150.42	143.15	1,228
October 20, 2025	144.15	144.53	144.53	148.23	143.99	8,907
October 17, 2025	148.59	147.2	147.2	149.63	144.1	3,672
October 16, 2025	147.51	146.8	146.8	153	145.01	9,511
October 15, 2025	147.17	146.78	146.78	148.2	143.15	2,352
October 14, 2025	148.8	147.16	147.16	149.35	147.01	2,913
October 13, 2025	146.7	148.79	148.79	150.82	144.05	2,361
October 10, 2025	147.19	148	148	148.75	147.19	634
October 09, 2025	148.99	146.19	146.19	149	143.65	8,055
October 08, 2025	148.5	149.2	149.2	149.4	145	1,410
October 07, 2025	149.39	148.12	148.12	149.4	147.07	1,140
October 06, 2025	152	148.34	148.34	152.7	147.1	7,358
October 03, 2025	150.19	151.58	151.58	152	149.1	4,486
October 01, 2025	149.82	149.1	149.1	149.83	148.05	3,568
September 30, 2025	148.96	149.82	149.82	150.5	146.5	3,932
September 29, 2025	149.1	148.96	148.96	154.84	148	16,486
September 26, 2025	150.05	148.04	148.04	152.7	148.01	5,032
September 25, 2025	150.99	150.41	150.41	151.59	148.2	2,469
September 24, 2025	152	150.58	150.58	154.9	150	4,393
September 23, 2025	153.61	150.69	150.69	153.61	148.1	2,254
September 22, 2025	155.99	153.61	153.61	155.99	153.6	1,543
September 19, 2025	154.79	155.99	155.99	157.9	153.21	4,463
September 18, 2025	155.39	153.68	153.68	155.4	153.6	600
September 17, 2025	156.89	154.56	154.56	156.89	154.1	1,024
September 16, 2025	154.07	155.77	155.77	156.99	153.73	2,046
September 15, 2025	154.08	154.57	154.57	155.09	151.01	4,021
September 12, 2025	156.5	154.06	154.06	156.5	153.1	723
September 11, 2025	153	155.3	155.3	155.9	153	2,705
September 10, 2025	155.69	153.34	153.34	156.87	153	5,530
September 09, 2025	155.79	154.6	154.6	155.79	153	3,483
September 08, 2025	155.55	154.46	154.46	157.89	153	4,503

Uniphos Enterprises Limited (UNIENTER.NS) NSE