Price Data Selection & Download
Uniparts Share Price All Time Records & Statistics (Dec 2022 - Sep 2026)
924 daily OHLCV records on NSE from Dec. 2022 to Sept. 2026. Analyse UNIPARTS institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹915.95
September 01, 2026
NSE Exchange
Share Price All Time Low
₹296.65
April 07, 2025
NSE Exchange
Highest Volume Trading Day
7,530,518
December 12, 2022 • ₹539.65
NSE Exchange
Share Price History Data (Dec 2022 - Sep 2026)
UNIPARTS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹878.00 | ₹885.40 | ₹824.95 | ₹831.50 | 220,753 |
| 2026-09-17 | ₹851.15 | ₹886.45 | ₹830.00 | ₹878.05 | 81,783 |
| 2026-09-16 | ₹859.00 | ₹867.45 | ₹817.25 | ₹851.15 | 262,807 |
| 2026-09-15 | ₹897.45 | ₹899.00 | ₹861.10 | ₹865.70 | 115,818 |
| 2026-09-11 | ₹888.00 | ₹905.00 | ₹859.95 | ₹897.45 | 168,282 |
| 2026-09-10 | ₹900.00 | ₹910.00 | ₹889.95 | ₹893.85 | 208,073 |
| 2026-09-09 | ₹896.00 | ₹908.95 | ₹888.25 | ₹894.05 | 142,933 |
| 2026-09-08 | ₹903.95 | ₹907.00 | ₹890.00 | ₹898.00 | 107,199 |
| 2026-09-07 | ₹865.80 | ₹906.85 | ₹865.80 | ₹902.10 | 165,683 |
| 2026-09-04 | ₹895.40 | ₹899.90 | ₹850.00 | ₹874.05 | 311,978 |
| 2026-09-03 | ₹888.15 | ₹909.45 | ₹888.15 | ₹899.90 | 128,342 |
| 2026-09-02 | ₹888.95 | ₹915.00 | ₹878.00 | ₹886.35 | 222,773 |
| 2026-09-01 | ₹897.80 | ₹915.95 | ₹878.15 | ₹901.15 | 309,191 |
| 2026-08-31 | ₹881.00 | ₹899.80 | ₹858.00 | ₹893.45 | 443,265 |
| 2026-08-28 | ₹817.40 | ₹879.80 | ₹813.05 | ₹873.15 | 467,444 |
| 2026-08-27 | ₹806.20 | ₹824.00 | ₹801.00 | ₹808.30 | 120,396 |
| 2026-08-26 | ₹829.75 | ₹835.00 | ₹803.00 | ₹806.20 | 90,759 |
| 2026-08-25 | ₹808.00 | ₹844.90 | ₹800.05 | ₹825.60 | 232,651 |
| 2026-08-24 | ₹819.40 | ₹828.40 | ₹803.00 | ₹808.20 | 63,066 |
| 2026-08-21 | ₹815.00 | ₹822.35 | ₹806.45 | ₹815.30 | 79,167 |
| 2026-08-20 | ₹834.00 | ₹834.00 | ₹806.85 | ₹810.15 | 70,088 |
| 2026-08-19 | ₹830.00 | ₹836.85 | ₹818.00 | ₹820.00 | 65,268 |
| 2026-08-18 | ₹801.15 | ₹837.70 | ₹801.15 | ₹825.85 | 223,637 |
| 2026-08-17 | ₹816.00 | ₹830.00 | ₹794.05 | ₹801.15 | 207,095 |
| 2026-08-14 | ₹824.40 | ₹829.00 | ₹805.45 | ₹816.00 | 79,302 |
| 2026-08-13 | ₹813.05 | ₹825.90 | ₹807.25 | ₹824.30 | 91,262 |
| 2026-08-12 | ₹808.20 | ₹816.00 | ₹790.50 | ₹813.55 | 139,656 |
| 2026-08-11 | ₹831.00 | ₹831.00 | ₹804.25 | ₹806.20 | 183,796 |
| 2026-08-10 | ₹820.50 | ₹839.00 | ₹817.05 | ₹824.80 | 284,761 |
| 2026-08-07 | ₹784.90 | ₹820.00 | ₹777.05 | ₹814.60 | 275,162 |
| 2026-08-06 | ₹812.20 | ₹820.35 | ₹775.00 | ₹781.50 | 283,602 |
| 2026-08-05 | ₹769.00 | ₹812.00 | ₹736.00 | ₹801.65 | 1,466,681 |
| 2026-08-04 | ₹740.00 | ₹757.00 | ₹715.00 | ₹732.95 | 212,369 |
| 2026-08-03 | ₹732.00 | ₹745.00 | ₹726.10 | ₹737.45 | 134,584 |
| 2026-07-31 | ₹746.60 | ₹752.00 | ₹715.55 | ₹728.00 | 202,071 |
| 2026-07-30 | ₹729.90 | ₹744.90 | ₹716.05 | ₹738.20 | 217,869 |
| 2026-07-29 | ₹694.10 | ₹731.45 | ₹688.00 | ₹725.05 | 399,301 |
| 2026-07-28 | ₹711.20 | ₹711.20 | ₹686.05 | ₹689.30 | 37,799 |
| 2026-07-27 | ₹710.00 | ₹711.70 | ₹690.00 | ₹704.80 | 109,878 |
| 2026-07-24 | ₹672.95 | ₹692.00 | ₹660.00 | ₹689.50 | 80,350 |
| 2026-07-23 | ₹680.05 | ₹691.30 | ₹670.15 | ₹673.00 | 47,073 |
| 2026-07-22 | ₹690.35 | ₹690.35 | ₹672.60 | ₹676.35 | 60,569 |
| 2026-07-21 | ₹703.00 | ₹703.00 | ₹686.00 | ₹690.35 | 51,475 |
| 2026-07-20 | ₹675.00 | ₹697.00 | ₹672.00 | ₹691.45 | 63,283 |
| 2026-07-17 | ₹697.90 | ₹697.90 | ₹672.15 | ₹676.00 | 106,972 |
| 2026-07-16 | ₹697.95 | ₹710.00 | ₹688.05 | ₹698.10 | 74,431 |
| 2026-07-15 | ₹680.05 | ₹715.50 | ₹680.05 | ₹695.05 | 268,125 |
| 2026-07-14 | ₹690.00 | ₹693.85 | ₹675.05 | ₹678.75 | 134,143 |
| 2026-07-13 | ₹707.00 | ₹722.70 | ₹691.55 | ₹694.80 | 251,691 |
| 2026-07-10 | ₹689.00 | ₹710.85 | ₹667.05 | ₹704.95 | 313,271 |
| 2026-07-09 | ₹645.00 | ₹688.30 | ₹641.05 | ₹680.45 | 226,198 |
| 2026-07-08 | ₹656.40 | ₹657.85 | ₹638.85 | ₹641.80 | 169,186 |
| 2026-07-07 | ₹652.70 | ₹659.40 | ₹646.00 | ₹651.05 | 75,166 |
| 2026-07-06 | ₹655.00 | ₹668.00 | ₹644.55 | ₹649.45 | 95,652 |
| 2026-07-03 | ₹653.35 | ₹669.80 | ₹641.80 | ₹652.45 | 200,905 |
| 2026-07-02 | ₹661.65 | ₹669.40 | ₹654.95 | ₹656.65 | 116,977 |
| 2026-07-01 | ₹675.00 | ₹678.90 | ₹655.25 | ₹661.65 | 98,696 |
| 2026-06-30 | ₹671.25 | ₹674.95 | ₹664.70 | ₹673.60 | 64,429 |
| 2026-06-29 | ₹653.00 | ₹672.25 | ₹650.10 | ₹663.80 | 102,527 |
| 2026-06-25 | ₹670.05 | ₹679.10 | ₹650.35 | ₹651.85 | 86,585 |
| 2026-06-24 | ₹679.20 | ₹684.60 | ₹664.10 | ₹670.05 | 174,934 |
| 2026-06-23 | ₹677.40 | ₹689.50 | ₹674.95 | ₹679.75 | 104,204 |
| 2026-06-22 | ₹674.70 | ₹699.00 | ₹670.35 | ₹680.95 | 216,825 |
| 2026-06-19 | ₹661.00 | ₹705.80 | ₹651.05 | ₹674.70 | 674,525 |
| 2026-06-18 | ₹668.00 | ₹674.90 | ₹648.15 | ₹652.90 | 108,068 |
| 2026-06-17 | ₹672.95 | ₹676.00 | ₹662.00 | ₹667.90 | 131,608 |
| 2026-06-16 | ₹663.65 | ₹672.00 | ₹653.10 | ₹670.30 | 115,691 |
| 2026-06-15 | ₹670.60 | ₹672.60 | ₹656.15 | ₹663.65 | 161,621 |
| 2026-06-12 | ₹655.00 | ₹663.60 | ₹627.20 | ₹659.70 | 198,227 |
| 2026-06-11 | ₹643.00 | ₹654.00 | ₹626.00 | ₹637.15 | 142,990 |
| 2026-06-10 | ₹641.00 | ₹670.70 | ₹634.05 | ₹641.95 | 267,656 |
| 2026-06-09 | ₹636.05 | ₹649.00 | ₹635.00 | ₹640.30 | 146,524 |
| 2026-06-08 | ₹625.00 | ₹646.90 | ₹616.05 | ₹633.05 | 128,808 |
| 2026-06-05 | ₹622.05 | ₹643.60 | ₹622.05 | ₹633.95 | 200,734 |
| 2026-06-04 | ₹626.00 | ₹645.70 | ₹619.10 | ₹625.20 | 290,201 |
| 2026-06-03 | ₹600.00 | ₹629.00 | ₹595.00 | ₹625.65 | 354,943 |
| 2026-06-02 | ₹592.95 | ₹604.95 | ₹586.00 | ₹599.20 | 186,067 |
| 2026-06-01 | ₹601.00 | ₹609.45 | ₹588.25 | ₹592.90 | 105,937 |
| 2026-05-29 | ₹605.00 | ₹622.00 | ₹595.00 | ₹601.05 | 215,902 |
| 2026-05-27 | ₹607.30 | ₹623.05 | ₹590.80 | ₹610.15 | 455,626 |
| 2026-05-26 | ₹625.00 | ₹654.00 | ₹603.90 | ₹607.35 | 3,765,221 |
| 2026-05-25 | ₹574.40 | ₹574.40 | ₹553.75 | ₹559.50 | 161,586 |
| 2026-05-22 | ₹552.05 | ₹572.50 | ₹550.15 | ₹563.45 | 126,971 |
| 2026-05-21 | ₹539.90 | ₹558.00 | ₹537.00 | ₹552.05 | 65,153 |
| 2026-05-20 | ₹539.55 | ₹541.10 | ₹533.00 | ₹537.10 | 22,404 |
| 2026-05-19 | ₹533.00 | ₹546.00 | ₹529.10 | ₹539.55 | 61,997 |
| 2026-05-18 | ₹535.00 | ₹543.00 | ₹520.05 | ₹532.70 | 122,994 |
| 2026-05-15 | ₹538.75 | ₹548.40 | ₹528.00 | ₹537.15 | 84,658 |
| 2026-05-14 | ₹538.00 | ₹545.45 | ₹533.20 | ₹538.75 | 55,157 |
| 2026-05-13 | ₹535.15 | ₹555.95 | ₹534.60 | ₹537.70 | 96,739 |
| 2026-05-12 | ₹560.55 | ₹565.00 | ₹532.40 | ₹537.55 | 116,680 |
| 2026-05-11 | ₹568.00 | ₹578.90 | ₹558.90 | ₹567.70 | 198,571 |
| 2026-05-08 | ₹561.00 | ₹581.95 | ₹555.90 | ₹565.75 | 275,700 |
| 2026-05-07 | ₹537.15 | ₹573.45 | ₹533.00 | ₹558.00 | 305,576 |
| 2026-05-06 | ₹538.00 | ₹548.10 | ₹527.60 | ₹534.50 | 80,643 |
| 2026-05-05 | ₹545.00 | ₹548.00 | ₹535.10 | ₹536.00 | 47,402 |
| 2026-05-04 | ₹533.55 | ₹548.40 | ₹522.30 | ₹540.45 | 118,960 |
| 2026-04-30 | ₹533.00 | ₹549.80 | ₹531.00 | ₹534.35 | 141,094 |
| 2026-04-29 | ₹538.15 | ₹559.00 | ₹535.00 | ₹538.90 | 670,666 |
| 2026-04-28 | ₹512.40 | ₹540.00 | ₹512.00 | ₹527.55 | 223,461 |
| 2026-04-27 | ₹504.00 | ₹525.00 | ₹504.00 | ₹513.00 | 85,727 |
| 2026-04-24 | ₹492.00 | ₹506.80 | ₹492.00 | ₹502.60 | 36,003 |
| 2026-04-23 | ₹511.00 | ₹512.30 | ₹495.60 | ₹499.05 | 40,845 |
| 2026-04-22 | ₹504.35 | ₹516.85 | ₹500.75 | ₹511.00 | 48,306 |
| 2026-04-21 | ₹508.30 | ₹514.90 | ₹498.25 | ₹504.35 | 48,686 |
| 2026-04-20 | ₹520.00 | ₹525.60 | ₹505.00 | ₹508.30 | 41,828 |
| 2026-04-17 | ₹511.65 | ₹532.70 | ₹511.60 | ₹517.50 | 150,115 |
| 2026-04-16 | ₹516.00 | ₹521.00 | ₹504.95 | ₹511.65 | 57,625 |
| 2026-04-15 | ₹498.00 | ₹517.80 | ₹498.00 | ₹515.45 | 70,007 |
| 2026-04-13 | ₹494.00 | ₹505.00 | ₹494.00 | ₹496.50 | 43,996 |
| 2026-04-10 | ₹496.00 | ₹510.00 | ₹496.00 | ₹508.65 | 95,417 |
| 2026-04-09 | ₹505.00 | ₹516.55 | ₹487.15 | ₹491.70 | 89,127 |
| 2026-04-08 | ₹503.10 | ₹513.00 | ₹495.30 | ₹511.10 | 121,182 |
| 2026-04-07 | ₹470.25 | ₹494.00 | ₹470.00 | ₹492.50 | 116,859 |
| 2026-04-06 | ₹479.50 | ₹479.50 | ₹462.50 | ₹474.00 | 38,808 |
| 2026-04-02 | ₹455.00 | ₹472.75 | ₹445.05 | ₹469.10 | 41,127 |
| 2026-04-01 | ₹454.95 | ₹466.90 | ₹450.00 | ₹458.80 | 41,272 |
| 2026-03-30 | ₹460.05 | ₹460.05 | ₹433.05 | ₹442.95 | 88,679 |
| 2026-03-27 | ₹468.00 | ₹475.95 | ₹456.00 | ₹460.05 | 90,573 |
| 2026-03-25 | ₹452.05 | ₹476.50 | ₹452.05 | ₹472.45 | 73,236 |
| 2026-03-24 | ₹450.20 | ₹459.85 | ₹447.95 | ₹453.60 | 50,895 |
| 2026-03-23 | ₹445.00 | ₹452.00 | ₹440.50 | ₹450.20 | 76,226 |
| 2026-03-20 | ₹453.20 | ₹467.95 | ₹451.95 | ₹456.00 | 36,547 |
| 2026-03-19 | ₹454.00 | ₹460.00 | ₹450.00 | ₹454.20 | 52,404 |
| 2026-03-18 | ₹453.20 | ₹466.00 | ₹451.80 | ₹459.95 | 66,630 |
| 2026-03-17 | ₹442.80 | ₹462.95 | ₹438.00 | ₹449.60 | 75,194 |
| 2026-03-16 | ₹442.00 | ₹448.80 | ₹430.25 | ₹439.50 | 42,350 |
| 2026-03-13 | ₹440.00 | ₹443.95 | ₹433.20 | ₹440.45 | 66,312 |
| 2026-03-12 | ₹458.95 | ₹458.95 | ₹441.90 | ₹444.15 | 35,329 |
| 2026-03-11 | ₹463.35 | ₹470.00 | ₹454.50 | ₹458.95 | 39,455 |
| 2026-03-10 | ₹446.90 | ₹463.50 | ₹446.30 | ₹460.95 | 38,971 |
| 2026-03-09 | ₹455.30 | ₹457.25 | ₹431.00 | ₹445.55 | 101,037 |
| 2026-03-06 | ₹451.20 | ₹474.45 | ₹450.60 | ₹458.30 | 53,262 |
| 2026-03-05 | ₹446.00 | ₹460.40 | ₹436.05 | ₹453.85 | 65,468 |
| 2026-03-04 | ₹450.85 | ₹450.85 | ₹435.15 | ₹444.85 | 61,274 |
| 2026-03-02 | ₹450.00 | ₹456.00 | ₹442.45 | ₹450.95 | 56,534 |
| 2026-02-27 | ₹473.00 | ₹473.00 | ₹457.00 | ₹458.20 | 41,026 |
| 2026-02-26 | ₹473.50 | ₹476.10 | ₹461.00 | ₹465.95 | 34,758 |
| 2026-02-25 | ₹479.10 | ₹480.00 | ₹471.75 | ₹473.45 | 22,028 |
| 2026-02-24 | ₹483.40 | ₹483.40 | ₹468.05 | ₹471.75 | 35,826 |
| 2026-02-23 | ₹478.80 | ₹484.95 | ₹474.85 | ₹483.40 | 34,897 |
| 2026-02-20 | ₹481.40 | ₹485.10 | ₹471.70 | ₹474.85 | 59,551 |
| 2026-02-19 | ₹493.00 | ₹503.95 | ₹480.00 | ₹481.40 | 51,417 |
| 2026-02-18 | ₹495.10 | ₹499.95 | ₹492.65 | ₹495.85 | 41,574 |
| 2026-02-17 | ₹490.00 | ₹501.60 | ₹484.85 | ₹495.10 | 43,418 |
| 2026-02-16 | ₹510.00 | ₹510.00 | ₹490.10 | ₹492.85 | 138,789 |
| 2026-02-13 | ₹516.65 | ₹522.25 | ₹512.00 | ₹515.65 | 78,330 |
| 2026-02-12 | ₹495.45 | ₹525.00 | ₹495.45 | ₹516.65 | 100,461 |
| 2026-02-11 | ₹524.20 | ₹524.40 | ₹510.60 | ₹513.40 | 77,597 |
| 2026-02-10 | ₹506.60 | ₹540.00 | ₹495.00 | ₹524.25 | 480,573 |
| 2026-02-09 | ₹490.00 | ₹509.90 | ₹490.00 | ₹501.75 | 158,573 |
| 2026-02-06 | ₹490.95 | ₹497.05 | ₹482.15 | ₹485.60 | 60,114 |
| 2026-02-05 | ₹492.60 | ₹500.00 | ₹486.95 | ₹493.50 | 63,906 |
| 2026-02-04 | ₹488.10 | ₹498.90 | ₹482.70 | ₹497.15 | 84,084 |
| 2026-02-03 | ₹470.00 | ₹495.00 | ₹460.00 | ₹491.15 | 313,500 |
| 2026-02-02 | ₹439.80 | ₹441.00 | ₹415.00 | ₹437.55 | 74,828 |
| 2026-02-01 | ₹436.00 | ₹443.80 | ₹427.55 | ₹434.35 | 38,200 |
| 2026-01-30 | ₹415.20 | ₹434.40 | ₹412.30 | ₹432.45 | 41,885 |
| 2026-01-29 | ₹430.00 | ₹430.00 | ₹415.55 | ₹421.50 | 42,777 |
| 2026-01-28 | ₹410.70 | ₹428.65 | ₹410.70 | ₹426.25 | 37,243 |
| 2026-01-27 | ₹421.00 | ₹421.00 | ₹405.00 | ₹410.75 | 45,269 |
| 2026-01-23 | ₹422.75 | ₹431.95 | ₹410.60 | ₹413.50 | 33,660 |
| 2026-01-22 | ₹415.00 | ₹428.00 | ₹415.00 | ₹422.60 | 30,843 |
| 2026-01-21 | ₹408.70 | ₹421.30 | ₹399.80 | ₹418.25 | 100,887 |
| 2026-01-20 | ₹428.60 | ₹432.00 | ₹404.40 | ₹410.20 | 127,492 |
| 2026-01-19 | ₹439.90 | ₹440.50 | ₹427.10 | ₹428.60 | 68,379 |
| 2026-01-16 | ₹430.25 | ₹441.00 | ₹428.05 | ₹437.85 | 104,937 |
| 2026-01-14 | ₹440.40 | ₹444.70 | ₹430.40 | ₹431.95 | 36,690 |
| 2026-01-13 | ₹437.10 | ₹447.10 | ₹435.25 | ₹440.40 | 61,656 |
| 2026-01-12 | ₹435.00 | ₹441.20 | ₹422.90 | ₹437.10 | 121,425 |
| 2026-01-09 | ₹442.45 | ₹458.15 | ₹425.30 | ₹434.40 | 191,694 |
| 2026-01-08 | ₹497.00 | ₹497.00 | ₹433.60 | ₹443.95 | 488,841 |
| 2026-01-07 | ₹493.75 | ₹497.75 | ₹486.70 | ₹493.65 | 42,830 |
| 2026-01-06 | ₹499.90 | ₹507.20 | ₹488.35 | ₹495.15 | 46,351 |
| 2026-01-05 | ₹498.80 | ₹505.00 | ₹492.15 | ₹497.10 | 72,092 |
| 2026-01-02 | ₹483.00 | ₹502.50 | ₹481.00 | ₹497.05 | 79,975 |
| 2026-01-01 | ₹486.00 | ₹486.00 | ₹478.05 | ₹481.45 | 17,235 |
Uniparts Share Price Performance Analysis (Dec 2022 - Sep 2026)
UNIPARTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+72.71%
₹481.45 → ₹831.50
Year to Date
Price Volatility
24.08%
Medium Volatility
Year to Date
Average Daily Volume
161,581
Year to Date Average
NSE Exchange
Uniparts Share Price History – Frequently Asked Questions
Common questions about UNIPARTS historical data and records. Review Uniparts price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Uniparts (UNIPARTS)?
The all-time high share price of Uniparts was ₹915.95 recorded on September 01, 2026 on the NSE exchange.
What is the all-time low share price of Uniparts (UNIPARTS)?
The all-time low share price of Uniparts was ₹296.65 recorded on April 07, 2025 on the NSE exchange.
How can I download UNIPARTS historical share price data?
You can download Uniparts historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UNIPARTS shares?
The highest trading volume day for Uniparts was 7,530,518 shares traded on December 12, 2022 on the NSE exchange, with share price at ₹539.65.