Uniphos Enterprises Limited (UNIENTER.NS) NSE

104.79

-1.29(-1.22%)

Updated at June 02 03:26PM

Currency In INR

UNIENTER.NS Historical Return

If you invested ₹1000 in Uniphos Enterprises Limited (UNIENTER.NS) 10 years ago, it would be worth ₹2,258.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,017.08, while ₹1000 invested 1 year ago would be worth ₹666.09. This corresponds to total returns of 125.84%, 1.71%, -33.39%, respectively, with annualized returns of 8.48%, 0.34%, -33.39%.

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
June 02, 2026	106.5	104.79	104.79	107.8	104.29	2,782
June 01, 2026	109.86	106.08	106.08	109.86	103	4,773
May 29, 2026	107	105.13	105.13	112	105	5,940
May 27, 2026	107.06	106.52	106.52	109.98	105.1	5,410
May 26, 2026	109.75	107.36	107.36	109.75	107	2,328
May 25, 2026	111.88	107.52	107.52	111.88	105.36	8,664
May 22, 2026	106.11	108.25	108.25	111.35	104.25	14,825
May 21, 2026	109.99	106.64	106.64	109.99	105.52	13,895
May 20, 2026	111.7	108.56	108.56	122.99	106	185,281
May 19, 2026	105.6	104.82	104.82	105.7	102.39	1,973
May 18, 2026	103.94	102.39	102.39	106.99	102.25	2,553
May 15, 2026	104	103.94	103.94	106.65	101.7	2,692
May 14, 2026	111.99	102.47	102.47	111.99	102	3,785
May 13, 2026	107.9	103.66	103.66	107.9	103.63	1,909
May 12, 2026	110.7	103.61	103.61	110.7	101.5	9,233
May 11, 2026	113	107.33	107.33	113	104.49	4,570
May 08, 2026	107.66	107.95	107.95	109.55	107.01	2,233
May 07, 2026	110.4	107.11	107.11	110.4	105.3	3,042
May 06, 2026	105.62	107.28	107.28	110.89	105.6	2,636
May 05, 2026	106.62	105.09	105.09	110.25	104.6	4,142
May 04, 2026	107.3	107.15	107.15	110.89	107	1,690
April 30, 2026	106	107.3	107.3	108.3	106	1,201
April 29, 2026	108.07	109.52	109.52	110.85	108	2,863
April 28, 2026	108.14	108.06	108.06	110.6	105.32	2,216
April 27, 2026	108.01	108.15	108.15	111.4	108	4,862
April 24, 2026	114.5	107.74	107.74	114.5	106.54	2,834
April 23, 2026	108.01	108.19	108.19	109.99	107.5	2,357
April 22, 2026	108.14	109.02	109.02	109.5	107.81	1,639
April 21, 2026	106.25	108.13	108.13	112.95	106.25	4,937
April 20, 2026	107.65	108.33	108.33	111.01	107	7,037
April 17, 2026	107.5	107.68	107.68	107.95	104.25	4,618
April 16, 2026	105	105.27	105.27	108.68	103.56	5,932
April 15, 2026	102.94	105.12	105.12	106.99	102.25	12,982
April 13, 2026	100	102.94	102.94	104.9	98	7,136
April 10, 2026	98.01	100.84	100.84	102.5	98	7,323
April 09, 2026	99	98.49	98.49	103	95.01	7,196
April 08, 2026	98.7	97.89	97.89	102	96.03	7,181
April 07, 2026	95.06	95.78	95.78	98.09	94.99	6,254
April 06, 2026	96.89	95.06	95.06	97.01	93.11	4,594
April 02, 2026	94	95.11	95.11	96.97	90	1,781
April 01, 2026	97.69	94.24	94.24	97.69	93.01	1,905
March 30, 2026	94.8	91.19	91.19	94.8	87.51	6,014
March 27, 2026	95.18	89.81	89.81	95.18	88.1	5,451
March 25, 2026	93.69	95.2	95.2	95.98	92.51	6,527
March 24, 2026	90.7	93.58	93.58	95	90	8,010
March 23, 2026	96.55	89.84	89.84	96.56	87.81	109,436
March 20, 2026	-1	-1	96.39	-1	-1	0
March 19, 2026	96	93.37	93.37	97.05	91.8	12,808
March 18, 2026	96.43	97.01	97.01	98	96	12,405
March 17, 2026	95.66	96.43	96.43	98.99	94.62	7,303
March 16, 2026	98.5	95.66	95.66	99.9	93.36	20,911
March 13, 2026	100.2	98.5	98.5	100.2	96.6	3,867
March 12, 2026	98.01	99.99	99.99	102.89	98	7,188
March 11, 2026	99.65	97.56	97.56	103.99	96.1	10,754
March 10, 2026	102	99.65	99.65	104.5	98.25	8,269
March 09, 2026	103	101.7	101.7	103	98	8,016
March 06, 2026	104.4	104.08	104.08	105.38	103	7,219
March 05, 2026	106.81	104.08	104.08	107.95	101.55	11,812
March 04, 2026	-1	-1	101.17	-1	-1	0
March 02, 2026	106.97	101.72	101.72	106.97	101	7,542