Uniparts India Limited - UNIPARTS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	481.4	474.85	474.85	485.1	471.7	59,565
February 19, 2026	493	481.4	481.4	503.95	480	51,417
February 18, 2026	495.1	495.85	495.85	499.95	492.65	41,586
February 17, 2026	490	495.1	495.1	501.6	484.85	43,418
February 16, 2026	510	492.85	492.85	510	490.1	138,803
February 13, 2026	516.65	515.65	508.65	522.25	512	78,330
February 12, 2026	495.45	516.65	509.63	525	495.45	100,462
February 11, 2026	524.2	513.4	506.43	524.4	510.6	77,597
February 10, 2026	506.6	524.25	524.25	540	495	480,573
February 09, 2026	490	501.75	501.75	509.9	490	158,576
February 06, 2026	490.95	485.6	485.6	497.05	482.15	60,165
February 05, 2026	492.6	493.5	493.5	500	486.95	63,925
February 04, 2026	488.1	497.15	497.15	498.9	482.7	84,228
February 03, 2026	470	491.15	491.15	495	460	314,280
February 02, 2026	439.8	437.55	437.55	441	415	74,829
February 01, 2026	436	433	433	443.8	427.55	31,699
January 30, 2026	415.2	432.45	432.45	434.4	412.3	41,885
January 29, 2026	430	421.5	421.5	430	415.55	42,782
January 28, 2026	410.7	426.25	426.25	428.65	410.7	37,243
January 27, 2026	421	410.75	410.75	421	405	45,269
January 23, 2026	422.75	413.5	413.5	431.95	410.6	33,685
January 22, 2026	415	422.6	422.6	428	415	30,843
January 21, 2026	408.7	418.25	418.25	421.3	399.8	100,891
January 20, 2026	428.6	410.2	410.2	432	404.4	127,492
January 19, 2026	439.9	428.6	428.6	440.5	427.1	68,404
January 16, 2026	430.25	437.85	437.85	441	428.05	104,960
January 14, 2026	440.4	431.95	431.95	444.7	430.4	36,810
January 13, 2026	437.1	440.4	440.4	447.1	435.25	61,702
January 12, 2026	435	437.1	437.1	441.2	422.9	121,435
January 09, 2026	442.45	434.4	434.4	458.15	425.3	191,694
January 08, 2026	497	443.95	443.95	497	433.6	488,821
January 07, 2026	493.75	493.65	493.65	497.75	486.7	42,839
January 06, 2026	499.9	495.15	495.15	507.2	488.35	46,358
January 05, 2026	498.8	497.1	497.1	505	492.15	72,092
January 02, 2026	483	497.05	497.05	502.5	481	79,975
January 01, 2026	486	481.45	481.45	486	478.05	17,249
December 31, 2025	481.95	484.55	484.55	486.5	473	46,180
December 30, 2025	482.75	477.45	477.45	483.3	475.1	27,320
December 29, 2025	481	481.4	481.4	487.35	474.85	71,722
December 26, 2025	487.25	483	483	496	481.55	44,161
December 24, 2025	495.1	487.25	487.25	498.6	485.9	44,423
December 23, 2025	501.6	495.1	495.1	504.8	492.75	68,365
December 22, 2025	488	501.6	501.6	509.85	488	154,246
December 19, 2025	489	483.9	483.9	489.2	480.3	22,417
December 18, 2025	490.75	488.35	488.35	492.3	485.15	31,362
December 17, 2025	497.45	488.35	488.35	498.95	485	38,505
December 16, 2025	499.4	498.35	498.35	507.7	492.95	56,243
December 15, 2025	490	499.4	499.4	501.9	487.45	77,086
December 12, 2025	480	489.4	489.4	491	480	52,366
December 11, 2025	480.8	484	484	487	475.05	63,674
December 10, 2025	482.75	480.8	480.8	489	477.4	53,953
December 09, 2025	467.05	482.75	482.75	484	457.95	68,452
December 08, 2025	470	465	465	494	460.2	227,806
December 05, 2025	488.7	476.9	476.9	488.7	473.3	82,662
December 04, 2025	490.2	488.8	488.8	498	485	45,915
December 03, 2025	500	490.75	490.75	503.5	489	76,664
December 02, 2025	499.4	499.4	499.4	501.85	490.05	58,176
December 01, 2025	501.2	496.55	496.55	504.8	488.9	124,403
November 28, 2025	493	496.25	496.25	500.95	487.05	94,205
November 27, 2025	495	490.3	490.3	498.35	486.8	105,962

Uniparts India Limited (UNIPARTS.NS) NSE