NSE - Delayed Quote
INR
Uniparts India Limited (UNIPARTS.NS)
725.00
+7.85
(+1.09%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
702.00
730.35
702.00
725.00
725.00
26,705
Nov 6, 2026
705.00
714.75
681.10
704.60
704.60
212,407
Nov 5, 2026
769.95
783.45
706.25
717.15
717.15
432,107
Nov 4, 2026
750.00
771.45
737.70
759.70
759.70
135,418
Nov 3, 2026
703.00
758.90
703.00
749.15
749.15
194,243
Nov 2, 2026
701.35
718.20
699.00
706.40
706.40
42,744
Oct 30, 2026
715.50
724.70
692.80
701.35
701.35
137,479
Oct 29, 2026
717.50
725.00
703.20
720.15
720.15
37,181
Oct 28, 2026
714.00
734.90
706.80
718.60
718.60
69,272
Oct 27, 2026
695.00
718.95
678.00
715.15
715.15
63,515
Oct 26, 2026
690.00
698.45
683.40
691.60
691.60
31,134
Oct 23, 2026
714.10
714.95
671.75
686.35
686.35
153,834
Oct 22, 2026
696.00
722.05
685.00
714.10
714.10
165,035
Oct 21, 2026
720.00
729.00
695.60
707.30
707.30
128,615
Oct 19, 2026
735.00
736.65
708.75
714.60
714.60
126,729
Oct 16, 2026
720.10
747.65
716.55
735.45
735.45
75,550
Oct 15, 2026
743.00
744.95
709.60
718.20
718.20
218,447
Oct 14, 2026
775.00
777.45
737.65
742.35
742.35
105,850
Oct 13, 2026
774.25
779.55
753.60
770.45
770.45
40,811
Oct 12, 2026
758.05
789.00
758.05
774.25
774.25
62,229
Oct 9, 2026
776.60
793.30
749.65
757.95
757.95
163,992
Oct 8, 2026
806.60
822.00
771.00
776.60
776.60
153,849
Oct 7, 2026
825.00
832.10
806.20
812.30
812.30
59,608
Oct 6, 2026
836.00
844.00
815.00
824.70
824.70
101,784
Oct 5, 2026
818.00
847.10
812.25
826.05
826.05
84,284
Oct 1, 2026
830.90
834.90
801.70
819.30
819.30
141,001
Sep 30, 2026
849.00
859.00
829.55
836.00
836.00
63,990
Sep 29, 2026
837.10
847.50
829.55
843.55
843.55
47,603
Sep 28, 2026
845.00
851.45
832.50
837.10
837.10
98,322
Sep 25, 2026
850.35
859.00
832.75
847.20
847.20
85,608
Sep 24, 2026
861.00
865.60
840.15
850.35
850.35
54,719
Sep 23, 2026
860.10
872.65
849.55
861.20
861.20
120,514
Sep 22, 2026
859.00
860.95
841.65
851.70
851.70
68,579
Sep 21, 2026
831.50
859.00
820.05
854.85
854.85
121,769
Sep 18, 2026
878.00
885.40
824.95
831.50
831.50
220,753
Sep 17, 2026
851.15
886.45
830.00
878.05
878.05
81,783
Sep 16, 2026
859.00
867.45
817.25
851.15
851.15
262,807
Sep 15, 2026
897.45
899.00
861.10
865.70
865.70
115,818
Sep 11, 2026
888.00
905.00
859.95
897.45
897.45
168,282
Sep 10, 2026
900.00
910.00
889.95
893.85
893.85
208,073
Sep 9, 2026
896.00
908.95
888.25
894.05
894.05
142,933
Sep 8, 2026
903.95
907.00
890.00
898.00
898.00
107,199
Sep 7, 2026
865.80
906.85
865.80
902.10
902.10
165,683
Sep 4, 2026
895.40
899.90
850.00
874.05
874.05
311,978
Sep 3, 2026
888.15
909.45
888.15
899.90
899.90
128,342
Sep 2, 2026
888.95
915.00
878.00
886.35
886.35
222,773
Sep 1, 2026
897.80
915.95
878.15
901.15
901.15
309,191
Aug 31, 2026
881.00
899.80
858.00
893.45
893.45
443,265
Aug 28, 2026
817.40
879.80
813.05
873.15
873.15
467,444
Aug 27, 2026
806.20
824.00
801.00
808.30
808.30
120,396
Aug 26, 2026
829.75
835.00
803.00
806.20
806.20
90,759
Aug 25, 2026
808.00
844.90
800.05
825.60
825.60
232,651
Aug 24, 2026
819.40
828.40
803.00
808.20
808.20
63,066
Aug 21, 2026
815.00
822.35
806.45
815.30
815.30
79,167
Aug 20, 2026
834.00
834.00
806.85
810.15
810.15
70,088
Aug 19, 2026
830.00
836.85
818.00
820.00
820.00
65,268
Aug 18, 2026
801.15
837.70
801.15
825.85
825.85
223,637
Aug 17, 2026
816.00
830.00
794.05
801.15
801.15
207,095
Aug 14, 2026
824.40
829.00
805.45
816.00
816.00
79,302
Aug 13, 2026
813.05
825.90
807.25
824.30
824.30
91,262
Aug 12, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
808.20
816.00
790.50
813.55
813.55
139,656
Aug 11, 2026
831.00
831.00
804.25
806.20
797.20
183,796
Aug 10, 2026
820.50
839.00
817.05
824.80
815.59
284,761
Aug 7, 2026
784.90
820.00
777.05
814.60
805.51
275,162
Aug 6, 2026
812.20
820.35
775.00
781.50
772.78
283,602
Aug 5, 2026
769.00
812.00
736.00
801.65
792.70
1,466,681
Aug 4, 2026
740.00
757.00
715.00
732.95
724.77
212,369
Aug 3, 2026
732.00
745.00
726.10
737.45
729.22
134,584
Jul 31, 2026
746.60
752.00
715.55
728.00
719.87
202,071
Jul 30, 2026
729.90
744.90
716.05
738.20
729.96
217,869
Jul 29, 2026
694.10
731.45
688.00
725.05
716.96
399,301
Jul 28, 2026
711.20
711.20
686.05
689.30
681.60
37,799
Jul 27, 2026
710.00
711.70
690.00
704.80
696.93
109,878
Jul 24, 2026
672.95
692.00
660.00
689.50
681.80
80,350
Jul 23, 2026
680.05
691.30
670.15
673.00
665.49
47,073
Jul 22, 2026
690.35
690.35
672.60
676.35
668.80
60,569
Jul 21, 2026
703.00
703.00
686.00
690.35
682.64
51,475
Jul 20, 2026
675.00
697.00
672.00
691.45
683.73
63,283
Jul 17, 2026
697.90
697.90
672.15
676.00
668.45
106,972
Jul 16, 2026
697.95
710.00
688.05
698.10
690.31
74,431
Jul 15, 2026
680.05
715.50
680.05
695.05
687.29
268,125
Jul 14, 2026
690.00
693.85
675.05
678.75
671.17
134,143
Jul 13, 2026
707.00
722.70
691.55
694.80
687.04
251,691
Jul 10, 2026
689.00
710.85
667.05
704.95
697.08
313,271
Jul 9, 2026
645.00
688.30
641.05
680.45
672.85
226,198
Jul 8, 2026
656.40
657.85
638.85
641.80
634.64
169,186
Jul 7, 2026
652.70
659.40
646.00
651.05
643.78
75,166
Jul 6, 2026
655.00
668.00
644.55
649.45
642.20
95,652
Jul 3, 2026
653.35
669.80
641.80
652.45
645.17
200,905
Jul 2, 2026
661.65
669.40
654.95
656.65
649.32
116,977
Jul 1, 2026
675.00
678.90
655.25
661.65
654.26
98,696
Jun 30, 2026
671.25
674.95
664.70
673.60
666.08
64,429
Jun 29, 2026
653.00
672.25
650.10
663.80
656.39
102,527
Jun 25, 2026
670.05
679.10
650.35
651.85
644.57
86,585
Jun 24, 2026
679.20
684.60
664.10
670.05
662.57
174,934
Jun 23, 2026
677.40
689.50
674.95
679.75
672.16
104,204
Jun 22, 2026
674.70
699.00
670.35
680.95
673.35
216,825
Jun 19, 2026
661.00
705.80
651.05
674.70
667.17
674,525
Jun 18, 2026
668.00
674.90
648.15
652.90
645.61
108,068
Jun 17, 2026
672.95
676.00
662.00
667.90
660.44
131,608
Jun 16, 2026
663.65
672.00
653.10
670.30
662.82
115,691
Jun 15, 2026
670.60
672.60
656.15
663.65
656.24
161,621
Jun 12, 2026
655.00
663.60
627.20
659.70
652.34
198,227
Jun 11, 2026
643.00
654.00
626.00
637.15
630.04
142,990
Jun 10, 2026
641.00
670.70
634.05
641.95
634.78
267,656
Jun 9, 2026
636.05
649.00
635.00
640.30
633.15
146,524
Jun 8, 2026
625.00
646.90
616.05
633.05
625.98
128,808
Jun 5, 2026
622.05
643.60
622.05
633.95
626.87
200,734
Jun 4, 2026
626.00
645.70
619.10
625.20
618.22
290,201
Jun 3, 2026
600.00
629.00
595.00
625.65
618.67
354,943
Jun 2, 2026
592.95
604.95
586.00
599.20
592.51
186,067
Jun 1, 2026
601.00
609.45
588.25
592.90
586.28
105,937
May 29, 2026
605.00
622.00
595.00
601.05
594.34
215,902
May 27, 2026
607.30
623.05
590.80
610.15
603.34
455,626
May 26, 2026
625.00
654.00
603.90
607.35
600.57
3,765,221
May 25, 2026
574.40
574.40
553.75
559.50
553.25
161,586
May 22, 2026
552.05
572.50
550.15
563.45
557.16
126,971
May 21, 2026
539.90
558.00
537.00
552.05
545.89
65,153
May 20, 2026
539.55
541.10
533.00
537.10
531.10
22,404
May 19, 2026
533.00
546.00
529.10
539.55
533.53
61,997
May 18, 2026
535.00
543.00
520.05
532.70
526.75
122,994
May 15, 2026
538.75
548.40
528.00
537.15
531.15
84,658
May 14, 2026
538.00
545.45
533.20
538.75
532.74
55,157
May 13, 2026
535.15
555.95
534.60
537.70
531.70
96,739
May 12, 2026
560.55
565.00
532.40
537.55
531.55
116,680
May 11, 2026
568.00
578.90
558.90
567.70
561.36
198,571
May 8, 2026
561.00
581.95
555.90
565.75
559.43
275,700
May 7, 2026
537.15
573.45
533.00
558.00
551.77
305,576
May 6, 2026
538.00
548.10
527.60
534.50
528.53
80,643
May 5, 2026
545.00
548.00
535.10
536.00
530.02
47,402
May 4, 2026
533.55
548.40
522.30
540.45
534.42
118,960
Apr 30, 2026
533.00
549.80
531.00
534.35
528.38
141,094
Apr 29, 2026
538.15
559.00
535.00
538.90
532.88
670,666
Apr 28, 2026
512.40
540.00
512.00
527.55
521.66
223,461
Apr 27, 2026
504.00
525.00
504.00
513.00
507.27
85,727
Apr 24, 2026
492.00
506.80
492.00
502.60
496.99
36,003
Apr 23, 2026
511.00
512.30
495.60
499.05
493.48
40,845
Apr 22, 2026
504.35
516.85
500.75
511.00
505.30
48,306
Apr 21, 2026
508.30
514.90
498.25
504.35
498.72
48,686
Apr 20, 2026
520.00
525.60
505.00
508.30
502.63
41,828
Apr 17, 2026
511.65
532.70
511.60
517.50
511.72
150,115
Apr 16, 2026
516.00
521.00
504.95
511.65
505.94
57,625
Apr 15, 2026
498.00
517.80
498.00
515.45
509.70
70,007
Apr 13, 2026
494.00
505.00
494.00
496.50
490.96
43,996
Apr 10, 2026
496.00
510.00
496.00
508.65
502.97
95,417
Apr 9, 2026
505.00
516.55
487.15
491.70
486.21
89,127
Apr 8, 2026
503.10
513.00
495.30
511.10
505.39
121,182
Apr 7, 2026
470.25
494.00
470.00
492.50
487.00
116,859
Apr 6, 2026
479.50
479.50
462.50
474.00
468.71
38,808
Apr 2, 2026
455.00
472.75
445.05
469.10
463.86
41,127
Apr 1, 2026
454.95
466.90
450.00
458.80
453.68
41,272
Mar 30, 2026
460.05
460.05
433.05
442.95
438.01
88,679
Mar 27, 2026
468.00
475.95
456.00
460.05
454.91
90,573
Mar 25, 2026
452.05
476.50
452.05
472.45
467.18
73,236
Mar 24, 2026
450.20
459.85
447.95
453.60
448.54
50,895
Mar 23, 2026
445.00
452.00
440.50
450.20
445.17
76,226
Mar 20, 2026
453.20
467.95
451.95
456.00
450.91
36,547
Mar 19, 2026
454.00
460.00
450.00
454.20
449.13
52,404
Mar 18, 2026
453.20
466.00
451.80
459.95
454.82
66,630
Mar 17, 2026
442.80
462.95
438.00
449.60
444.58
75,194
Mar 16, 2026
442.00
448.80
430.25
439.50
434.59
42,350
Mar 13, 2026
440.00
443.95
433.20
440.45
435.53
66,312
Mar 12, 2026
458.95
458.95
441.90
444.15
439.19
35,329
Mar 11, 2026
463.35
470.00
454.50
458.95
453.83
39,455
Mar 10, 2026
446.90
463.50
446.30
460.95
455.80
38,971
Mar 9, 2026
455.30
457.25
431.00
445.55
440.58
101,037
Mar 6, 2026
451.20
474.45
450.60
458.30
453.18
53,262
Mar 5, 2026
446.00
460.40
436.05
453.85
448.78
65,468
Mar 4, 2026
450.85
450.85
435.15
444.85
439.88
61,274
Mar 2, 2026
450.00
456.00
442.45
450.95
445.92
56,534
Feb 27, 2026
473.00
473.00
457.00
458.20
453.08
41,026
Feb 26, 2026
473.50
476.10
461.00
465.95
460.75
34,758
Feb 25, 2026
479.10
480.00
471.75
473.45
468.16
22,028
Feb 24, 2026
483.40
483.40
468.05
471.75
466.48
35,826
Feb 23, 2026
478.80
484.95
474.85
483.40
478.00
34,897
Feb 20, 2026
481.40
485.10
471.70
474.85
469.55
59,551
Feb 19, 2026
493.00
503.95
480.00
481.40
476.03
51,417
Feb 18, 2026
495.10
499.95
492.65
495.85
490.31
41,574
Feb 17, 2026
490.00
501.60
484.85
495.10
489.57
43,418
Feb 16, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 16, 2026
510.00
510.00
490.10
492.85
487.35
138,789
Feb 13, 2026
516.65
522.25
512.00
515.65
502.97
78,330
Feb 12, 2026
495.45
525.00
495.45
516.65
503.95
100,461
Feb 11, 2026
524.20
524.40
510.60
513.40
500.78
77,597
Feb 10, 2026
506.60
540.00
495.00
524.25
511.36
480,573
Feb 9, 2026
490.00
509.90
490.00
501.75
489.41
158,573
Feb 6, 2026
490.95
497.05
482.15
485.60
473.66
60,114
Feb 5, 2026
492.60
500.00
486.95
493.50
481.37
63,906
Feb 4, 2026
488.10
498.90
482.70
497.15
484.93
84,084
Feb 3, 2026
470.00
495.00
460.00
491.15
479.07
313,500
Feb 2, 2026
439.80
441.00
415.00
437.55
426.79
74,828
Jan 30, 2026
415.20
434.40
412.30
432.45
421.82
41,885
Jan 29, 2026
430.00
430.00
415.55
421.50
411.14
42,777
Jan 28, 2026
410.70
428.65
410.70
426.25
415.77
37,243
Jan 27, 2026
421.00
421.00
405.00
410.75
400.65
45,269
Jan 23, 2026
422.75
431.95
410.60
413.50
403.33
33,660
Jan 22, 2026
415.00
428.00
415.00
422.60
412.21
30,843
Jan 21, 2026
408.70
421.30
399.80
418.25
407.97
100,887
Jan 20, 2026
428.60
432.00
404.40
410.20
400.11
127,492
Jan 19, 2026
439.90
440.50
427.10
428.60
418.06
68,379
Jan 16, 2026
430.25
441.00
428.05
437.85
427.08
104,937
Jan 14, 2026
440.40
444.70
430.40
431.95
421.33
36,690
Jan 13, 2026
437.10
447.10
435.25
440.40
429.57
61,656
Jan 12, 2026
435.00
441.20
422.90
437.10
426.35
121,425
Jan 9, 2026
442.45
458.15
425.30
434.40
423.72
191,694
Jan 8, 2026
497.00
497.00
433.60
443.95
433.03
488,841
Jan 7, 2026
493.75
497.75
486.70
493.65
481.51
42,830
Jan 6, 2026
499.90
507.20
488.35
495.15
482.98
46,351
Jan 5, 2026
498.80
505.00
492.15
497.10
484.88
72,092
Jan 2, 2026
483.00
502.50
481.00
497.05
484.83
79,975
Jan 1, 2026
486.00
486.00
478.05
481.45
469.61
17,235
Dec 31, 2025
481.95
486.50
473.00
484.55
472.64
46,176
Dec 30, 2025
482.75
483.30
475.10
477.45
465.71
27,314
Dec 29, 2025
481.00
487.35
474.85
481.40
469.56
71,702
Dec 26, 2025
487.25
496.00
481.55
483.00
471.12
44,161
Dec 24, 2025
495.10
498.60
485.90
487.25
475.27
44,423
Dec 23, 2025
501.60
504.80
492.75
495.10
482.93
68,347
Dec 22, 2025
488.00
509.85
488.00
501.60
489.27
154,246
Dec 19, 2025
489.00
489.20
480.30
483.90
472.00
22,411
Dec 18, 2025
490.75
492.30
485.15
488.35
476.34
31,362
Dec 17, 2025
497.45
498.95
485.00
488.35
476.34
38,488
Dec 16, 2025
499.40
507.70
492.95
498.35
486.10
56,203
Dec 15, 2025
490.00
501.90
487.45
499.40
487.12
77,086
Dec 12, 2025
480.00
491.00
480.00
489.40
477.37
52,351
Dec 11, 2025
480.80
487.00
475.05
484.00
472.10
63,679
Dec 10, 2025
482.75
489.00
477.40
480.80
468.98
53,953
Dec 9, 2025
467.05
484.00
457.95
482.75
470.88
68,389
Dec 8, 2025
470.00
494.00
460.20
465.00
453.57
227,794
Dec 5, 2025
488.70
488.70
473.30
476.90
465.17
82,612
Dec 4, 2025
490.20
498.00
485.00
488.80
476.78
45,921
Dec 3, 2025
500.00
503.50
489.00
490.75
478.68
76,638
Dec 2, 2025
499.40
501.85
490.05
499.40
487.12
58,176
Dec 1, 2025
501.20
504.80
488.90
496.55
484.34
124,388
Nov 28, 2025
493.00
500.95
487.05
496.25
484.05
94,205
Nov 27, 2025
495.00
498.35
486.80
490.30
478.24
105,950
Nov 26, 2025
485.00
489.95
471.20
484.70
472.78
114,758
Nov 25, 2025
477.05
488.90
474.65
481.20
469.37
109,146
Nov 24, 2025
481.10
490.65
472.50
484.30
472.39
100,883
Nov 21, 2025
491.00
491.00
480.00
481.10
469.27
58,325
Nov 20, 2025
487.10
495.00
482.30
492.25
480.15
92,438
Nov 19, 2025
491.00
491.70
476.00
488.25
476.25
216,886
Nov 18, 2025
509.00
509.00
490.05
492.60
480.49
158,358
Nov 17, 2025
510.05
540.00
502.10
509.20
496.68
1,020,313
Nov 14, 2025
494.00
494.00
482.45
487.60
475.61
80,811
Nov 13, 2025
489.45
496.00
484.70
487.75
475.76
85,955
Nov 12, 2025
479.00
495.00
474.00
487.90
475.90
108,338
Nov 11, 2025
483.00
488.35
476.75
483.85
471.95
117,549
Nov 10, 2025
488.55
497.55
475.15
481.35
469.52
144,400
Nov 7, 2025
489.55
503.15
480.80
484.65
472.73
251,166
Nov 6, 2025
507.00
507.00
482.95
486.15
474.20
138,904
