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 ₹1,961.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹793.84, while ₹1000 invested 1 year ago would be worth ₹593.88. This corresponds to total returns of 96.12%, -20.62%, -40.61%, respectively, with annualized returns of 6.96%, -4.51%, -40.61%.

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
July 31, 2026	95.38	94.92	94.92	99	94	9,731
July 30, 2026	96	95.38	95.38	97.04	95.05	3,587
July 29, 2026	96.62	95.08	95.08	97.9	94.25	17,103
July 28, 2026	101.9	96.62	96.62	101.9	95	8,834
July 27, 2026	100	97.64	97.64	102.87	96.25	19,464
July 23, 2026	100	98.08	98.08	100	97	9,556
July 22, 2026	104.48	99.52	99.52	104.48	99.15	9,794
July 21, 2026	103.51	101.28	101.28	104.46	101	10,602
July 20, 2026	103.45	101.71	101.71	104.89	101.1	12,780
July 17, 2026	107	103.45	103.45	107	102.17	18,658
July 16, 2026	110.5	108.78	108.78	110.5	107.55	61,363
July 15, 2026	109.7	107.73	107.73	110.5	106.13	73,170
July 14, 2026	110.75	107.93	107.93	110.75	107	20,808
July 13, 2026	107.98	108.03	108.03	113	106.16	65,035
July 10, 2026	107.79	107.98	107.98	108.5	106.4	17,089
July 09, 2026	107.9	107.79	107.79	108	104.81	11,636
July 08, 2026	109	105.5	105.5	109	104.3	7,645
July 07, 2026	109	106.67	106.67	110.88	105.02	15,607
July 06, 2026	111.5	107.53	107.53	111.79	104	37,913
July 03, 2026	109.96	107.71	107.71	112	107.15	11,991
July 02, 2026	108	109.42	109.42	112.8	106.3	22,808
July 01, 2026	108.49	106.29	106.29	111.4	104.26	2,109
June 30, 2026	110	107.96	107.96	110.75	104.01	2,659
June 29, 2026	108.69	107.97	107.97	110.96	107	2,039
June 25, 2026	113.5	108.69	108.69	113.5	107	3,867
June 24, 2026	110.5	110.55	110.55	111.7	108.51	3,841
June 23, 2026	110.29	109.91	109.91	113.39	107.01	14,756
June 22, 2026	108	109.12	109.12	113.8	106	11,373
June 19, 2026	108	107.13	107.13	108.75	106.3	2,840
June 18, 2026	108.99	107.41	107.41	108.99	106.1	4,246
June 17, 2026	107.95	108.79	108.79	109.68	107	1,005
June 16, 2026	112.4	107.79	107.79	112.4	106.14	1,495
June 15, 2026	103.1	108.64	108.64	114.98	103.1	18,224
June 12, 2026	105	103.07	103.07	106.4	101.7	8,181
June 11, 2026	102.02	101.73	101.73	107	101.21	2,225
June 10, 2026	104.52	102.89	102.89	106.9	101.95	1,937
June 09, 2026	106	104.22	104.22	106.97	104.01	802
June 08, 2026	108.9	105.35	105.35	108.9	105.2	2,232
June 05, 2026	105.26	105.24	105.24	106.57	104	2,723
June 04, 2026	105.5	105.25	105.25	106.9	105.25	542
June 03, 2026	106.97	105	105	107	104.52	2,596
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