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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	155	154.68	154.68	156.3	153.21	4,309
September 04, 2025	155.01	155.1	155.1	159.98	154.1	2,775
September 03, 2025	155.9	159.77	159.77	161.8	153.62	7,103
September 02, 2025	154.68	154.73	154.73	156	153.03	1,432
September 01, 2025	148.65	154.13	154.13	156.85	148.65	6,569
August 29, 2025	150.05	152.15	152.15	156.89	150.05	5,236
August 28, 2025	153	152.74	152.74	154.85	149.94	7,230
August 26, 2025	155.01	153.23	153.23	155.9	151.8	5,448
August 25, 2025	153.62	155.01	155.01	156.89	153.02	7,437
August 22, 2025	154.5	153.67	153.67	155.69	152.84	2,490
August 21, 2025	156.1	153.08	153.08	156.87	149.97	18,878
August 20, 2025	155.31	154.94	154.94	159.45	154.3	16,898
August 19, 2025	156.7	156.28	156.28	157.95	153.5	5,090
August 18, 2025	154.21	155.51	155.51	156	153.1	1,482
August 14, 2025	156.55	153.01	153.01	158.49	152	9,289
August 13, 2025	154	157.52	157.52	157.99	154	5,488
August 12, 2025	152.71	154.19	154.19	155.95	152.5	6,042
August 11, 2025	153.3	152.48	152.48	153.95	149.21	7,725
August 08, 2025	155	153.76	153.76	155.99	152.65	1,679
August 07, 2025	158.99	153.56	153.56	158.99	152	7,970
August 06, 2025	158.1	158.71	158.71	160.99	155.92	920
August 05, 2025	161.99	156.75	156.75	161.99	155.22	11,972
August 04, 2025	157.7	160.35	160.35	161.85	153.61	12,287
August 01, 2025	161.5	155.88	155.88	161.5	153.31	6,633
July 31, 2025	159.01	160.2	160.2	161.99	156	3,979
July 30, 2025	162.37	160.52	160.52	162.89	159	5,438
July 29, 2025	158.26	161.57	161.57	163.03	158.26	5,963
July 28, 2025	161.25	160.46	160.46	162.8	158.41	7,966
July 25, 2025	160.28	161.25	161.25	162.1	154.85	13,810
July 24, 2025	162.1	159.7	159.7	162.73	158.61	10,580
July 23, 2025	165.6	162.78	162.78	168.5	158.57	22,563
July 22, 2025	158.81	163.64	163.64	165	156.56	54,867
July 21, 2025	153.18	158.02	158.02	158.9	153.18	13,942
July 18, 2025	154.95	154.37	154.37	155.9	152.54	4,652
July 17, 2025	153	153.89	153.89	155.36	150.05	13,423
July 16, 2025	153.13	152.27	152.27	154.25	151.81	5,214
July 15, 2025	154	153.13	153.13	154.6	152.03	2,778
July 14, 2025	155.6	153.48	153.48	155.6	152.16	2,779
July 11, 2025	152.31	154.48	154.48	158.25	152.09	12,419
July 10, 2025	151.3	153.43	153.43	155.99	150.36	11,029
July 09, 2025	152.28	151.31	151.31	153.59	150.02	8,508
July 08, 2025	152.95	153.55	153.55	155.36	152.07	1,170
July 07, 2025	155.5	154.45	154.45	156.7	152.1	5,847
July 04, 2025	155.17	155.57	155.57	158.39	153.09	14,784
July 03, 2025	152.12	155.81	155.81	156.78	152.12	11,619
July 02, 2025	152.91	152.46	152.46	154.04	150.55	6,680
July 01, 2025	152.79	152.9	152.9	154.1	151.51	5,913
June 30, 2025	149.1	152.94	152.94	153.28	149.1	8,585
June 27, 2025	155.3	150.2	150.2	155.3	147.59	41,793
June 26, 2025	155.71	154.19	154.19	155.99	154	4,329
June 25, 2025	153.05	154.87	154.87	164.02	152.54	27,113
June 24, 2025	151.7	152.53	152.53	153.25	149.03	11,242
June 23, 2025	148.1	150.23	150.23	152.38	146.41	5,368
June 20, 2025	148.93	149.48	149.48	151	147.31	2,847
June 19, 2025	150.1	148.84	148.84	152.9	148.03	2,517

Uniphos Enterprises Limited (UNIENTER.NS) NSE