Uniphos Enterprises Limited (UNIENTER.NS) NSE

Currency In INR

UNIENTER.NS Historical Return

If you invested ₹1000 in Uniphos Enterprises Limited (UNIENTER.NS) 10 years ago, it would be worth ₹1,976.6 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹860.85, while ₹1000 invested 1 year ago would be worth ₹620.68. This corresponds to total returns of 97.66%, -13.91%, -37.93%, respectively, with annualized returns of 7.05%, -2.95%, -37.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UNIENTER.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	94	97.13	97.13	98.45	94	6,075
November 09, 2026	93.55	94.94	94.94	96.35	92.1	4,632
November 08, 2026	96	96.68	96.68	98.99	93.15	7,296
November 06, 2026	94	94.13	94.13	96	92	3,664
November 05, 2026	90.89	94.02	94.02	96.5	90.89	13,799
November 04, 2026	88.81	89.15	89.15	92.5	86.36	11,219
November 03, 2026	88.25	88.81	88.81	90.9	87.15	9,721
November 02, 2026	83.35	86.56	86.56	87.49	83	3,652
October 30, 2026	85.25	85.43	85.43	87.8	84.9	1,735
October 29, 2026	87.19	85.24	85.24	87.19	84.05	1,217
October 28, 2026	87.3	85.5	85.5	88.9	85.06	2,611
October 27, 2026	86	87.3	87.3	88.57	86	1,413
October 26, 2026	81.51	86.87	86.87	95	79	48,360
October 23, 2026	82.92	81.51	81.51	97.85	80	3,060
October 22, 2026	86.54	82.92	82.92	86.54	82.2	2,908
October 21, 2026	86.23	85.69	85.69	88.05	84.02	2,672
October 19, 2026	87.41	86.23	86.23	88.8	85.36	5,463
October 16, 2026	86.2	87.41	87.41	87.88	86.2	2,656
October 15, 2026	87.31	86.2	86.2	88.5	86	1,931
October 14, 2026	86.57	86.87	86.87	87.95	85.73	10,571
October 13, 2026	87.84	86.56	86.56	87.84	85.27	2,262
October 12, 2026	86	87.32	87.32	87.85	85.1	773
October 09, 2026	87	87.2	87.2	87.64	85.05	764
October 08, 2026	86.72	86.39	86.39	88	86.35	1,019
October 07, 2026	87.1	86.72	86.72	89.85	86.12	2,646
October 06, 2026	90	87.09	87.09	90	86.17	2,595
October 05, 2026	90	86.17	86.17	90	86	3,495
October 01, 2026	89.2	87.02	87.02	89.99	86.6	9,036
September 30, 2026	91.1	88.75	88.75	91.1	88.67	5,499
September 29, 2026	89.07	89.01	89.01	91.98	88.67	7,712
September 28, 2026	90.1	89.07	89.07	92.5	88.67	4,663
September 25, 2026	90.5	90.1	90.1	91.89	89.55	3,205
September 24, 2026	91.05	90.5	90.5	92.57	89.57	2,117
September 23, 2026	91.1	91.09	91.09	91.15	89.5	5,224
September 22, 2026	92	91.15	91.15	92	89.67	4,121
September 21, 2026	90.72	91.82	91.82	92	90.71	793
September 18, 2026	91.9	90.71	90.71	92.48	89.9	4,951
September 17, 2026	88.01	91.9	91.9	92.5	88.01	1,434
September 16, 2026	91.99	89.05	89.05	91.99	88.43	2,263
September 15, 2026	92	89.22	89.22	92.9	88.05	12,219
September 11, 2026	92	91.32	91.32	92.98	91.01	1,757
September 10, 2026	94	91.55	91.55	94	91.5	4,232
September 09, 2026	94.01	92.56	92.56	94.99	92.07	11,028
September 08, 2026	93.9	93.55	93.55	95.45	93.26	7,826
September 07, 2026	92	92.85	92.85	95.5	92	4,658
September 04, 2026	96	93.19	93.19	96	93	6,732
September 03, 2026	96.68	94.06	94.06	96.68	93.25	1,533
September 02, 2026	95.86	93.74	93.74	95.86	93.2	2,176
September 01, 2026	94	95.39	95.39	95.97	93.27	3,850
August 31, 2026	95.89	93.51	93.51	96.7	92.7	15,001
August 28, 2026	96.04	94.1	94.1	96.95	92.74	4,514
August 27, 2026	97.98	96.04	96.04	97.98	93.8	6,228
August 26, 2026	95.61	95.08	95.08	95.8	93.71	3,054
August 25, 2026	96.89	95.61	95.61	96.89	94.1	2,779
August 24, 2026	94.99	94.99	94.99	97.75	94.99	3,311
August 21, 2026	94.21	94.46	94.46	98.59	94.1	2,524
August 20, 2026	97.21	94.65	94.65	97.99	93.5	6,189
August 19, 2026	98.5	95.49	95.49	98.98	95.26	3,719
August 18, 2026	97.5	97.85	97.85	99	96	8,142
August 17, 2026	95.81	95.59	95.59	98.5	95.11	1,239