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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109.3	108.39	108.39	113.5	104.11	9,988
February 19, 2026	113.94	109.69	109.69	115.11	107	36,941
February 18, 2026	114.73	114.24	114.24	114.73	111.2	2,219
February 17, 2026	114.99	114.73	114.73	115	111.35	3,620
February 16, 2026	110	115.17	115.17	118	110	3,950
February 13, 2026	116.7	113.56	113.56	116.79	111.11	4,320
February 12, 2026	120.85	116.34	116.34	121.27	115.02	4,606
February 11, 2026	119.48	120.85	120.85	123	118.04	6,440
February 10, 2026	121.1	119.48	119.48	124.89	117.03	7,017
February 09, 2026	120.6	121.1	121.1	126.83	120.1	7,952
February 06, 2026	118.6	120.02	120.02	121.42	116	9,080
February 05, 2026	112.1	117.96	117.96	119.42	111.83	22,306
February 04, 2026	112.99	112.68	112.68	114.2	110.25	19,801
February 03, 2026	111	112.59	112.59	114.42	107.9	17,414
February 02, 2026	121.09	106.37	106.37	121.09	100	124,263
February 01, 2026	116.6	119.93	119.93	120.01	110.05	6,618
January 30, 2026	123.01	114.93	114.93	124	112.3	32,452
January 29, 2026	128.03	122.88	122.88	128.5	115.35	16,410
January 28, 2026	124.01	128.03	128.03	129.96	123	4,284
January 27, 2026	127	123.17	123.17	131	120	8,256
January 23, 2026	127.4	126.85	126.85	133.79	125.95	3,446
January 22, 2026	123.89	126.83	126.83	127	123.89	4,077
January 21, 2026	130.32	122.39	122.39	133.49	121.65	20,469
January 20, 2026	140	130.32	130.32	142.51	128.36	19,646
January 19, 2026	142	141.71	141.71	142.92	138.79	4,262
January 16, 2026	141.6	142.4	142.4	144.8	140.26	2,294
January 14, 2026	142.32	141.6	141.6	143.1	139.3	3,366
January 13, 2026	146.09	142.32	142.32	146.09	141.6	2,168
January 12, 2026	141.36	145.27	145.27	147.99	139.25	9,606
January 09, 2026	143.22	142.47	142.47	146.99	139.5	9,473
January 08, 2026	144.85	143	143	149.2	142	5,698
January 07, 2026	146.03	144.84	144.84	147	140	5,530
January 06, 2026	149	145.26	145.26	149	144.01	5,736
January 05, 2026	146.39	148.36	148.36	151.2	145	9,085
January 02, 2026	149.9	145.57	145.57	150.9	144.9	16,058
January 01, 2026	144.6	149.9	149.9	151.99	142	15,340
December 31, 2025	143.8	143.63	143.63	147	143	7,237
December 30, 2025	140.49	142.4	142.4	144.8	138.06	6,187
December 29, 2025	142.61	141.73	141.73	143.95	140.12	3,749
December 26, 2025	145	143.02	143.02	145.66	142	5,232
December 24, 2025	146.1	145.03	145.03	147	144.33	9,574
December 23, 2025	143.99	145.04	145.04	147.41	143.09	9,076
December 22, 2025	141	142.96	142.96	143.7	139.1	2,450
December 19, 2025	140.8	140	140	140.8	138.06	296
December 18, 2025	140.9	139.83	139.83	140.9	138	1,860
December 17, 2025	142.55	140	140	142.55	139.01	369
December 16, 2025	137.3	142.54	142.54	144	137.3	6,682
December 15, 2025	138.19	140.8	140.8	141.94	135	6,501
December 12, 2025	139.7	137.25	137.25	139.7	135	6,922
December 11, 2025	138	138.75	138.75	139.9	135.61	1,152
December 10, 2025	136.78	137.94	137.94	138.9	136.3	1,378
December 09, 2025	139	136.19	136.19	139	132.15	6,081
December 08, 2025	142.94	136.43	136.43	144.58	133	11,874
December 05, 2025	142.18	143.65	143.65	144.5	142.01	1,898
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

Uniphos Enterprises Limited (UNIENTER.NS) NSE