Price Data Selection & Download
Uniphos Enterprises Share Price All Time Records & Statistics (Jan 2004 - May 2026)
5489 daily OHLCV records on NSE from Jan. 2004 to May 2026. Explore UNIENTER fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹195.50
September 05, 2024
NSE Exchange
Share Price All Time Low
₹6.23
March 25, 2004
NSE Exchange
Highest Volume Trading Day
5,895,043
September 14, 2004 • ₹22.96
NSE Exchange
Share Price History Data (Jan 2004 - May 2026)
UNIENTER daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹107.06 | ₹109.98 | ₹105.10 | ₹106.52 | 5,410 |
| 2026-05-26 | ₹109.75 | ₹109.75 | ₹107.00 | ₹107.36 | 2,313 |
| 2026-05-25 | ₹111.88 | ₹111.88 | ₹105.36 | ₹107.52 | 8,664 |
| 2026-05-22 | ₹106.11 | ₹111.35 | ₹104.25 | ₹108.25 | 14,745 |
| 2026-05-21 | ₹109.99 | ₹109.99 | ₹105.52 | ₹106.64 | 13,889 |
| 2026-05-20 | ₹111.70 | ₹122.99 | ₹106.00 | ₹108.56 | 185,281 |
| 2026-05-19 | ₹105.60 | ₹105.70 | ₹102.39 | ₹104.82 | 1,926 |
| 2026-05-18 | ₹103.94 | ₹106.99 | ₹102.25 | ₹102.39 | 2,447 |
| 2026-05-15 | ₹104.00 | ₹106.65 | ₹101.70 | ₹103.94 | 2,675 |
| 2026-05-14 | ₹111.99 | ₹111.99 | ₹102.00 | ₹102.47 | 3,652 |
| 2026-05-13 | ₹107.90 | ₹107.90 | ₹103.63 | ₹103.66 | 1,766 |
| 2026-05-12 | ₹110.70 | ₹110.70 | ₹101.50 | ₹103.61 | 9,233 |
| 2026-05-11 | ₹113.00 | ₹113.00 | ₹104.49 | ₹107.33 | 4,620 |
| 2026-05-08 | ₹107.66 | ₹109.55 | ₹107.01 | ₹107.95 | 1,955 |
| 2026-05-07 | ₹110.40 | ₹110.40 | ₹105.30 | ₹107.11 | 3,032 |
| 2026-05-06 | ₹105.62 | ₹110.89 | ₹105.60 | ₹107.28 | 2,565 |
| 2026-05-05 | ₹106.62 | ₹110.25 | ₹104.60 | ₹105.09 | 4,142 |
| 2026-05-04 | ₹107.30 | ₹110.89 | ₹107.00 | ₹107.15 | 1,665 |
| 2026-04-30 | ₹106.00 | ₹108.30 | ₹106.00 | ₹107.30 | 1,209 |
| 2026-04-29 | ₹108.07 | ₹110.85 | ₹108.00 | ₹109.52 | 2,850 |
| 2026-04-28 | ₹108.14 | ₹110.60 | ₹105.32 | ₹108.06 | 2,212 |
| 2026-04-27 | ₹108.01 | ₹111.40 | ₹108.00 | ₹108.15 | 4,762 |
| 2026-04-24 | ₹114.50 | ₹114.50 | ₹106.54 | ₹107.74 | 2,727 |
| 2026-04-23 | ₹108.01 | ₹109.99 | ₹107.50 | ₹108.19 | 2,344 |
| 2026-04-22 | ₹108.14 | ₹109.50 | ₹107.81 | ₹109.02 | 1,639 |
| 2026-04-21 | ₹106.25 | ₹112.95 | ₹106.25 | ₹108.13 | 4,937 |
| 2026-04-20 | ₹107.65 | ₹111.01 | ₹107.00 | ₹108.33 | 7,137 |
| 2026-04-17 | ₹107.50 | ₹107.95 | ₹104.25 | ₹107.68 | 4,548 |
| 2026-04-16 | ₹105.00 | ₹108.68 | ₹103.56 | ₹105.27 | 5,932 |
| 2026-04-15 | ₹102.94 | ₹106.99 | ₹102.25 | ₹105.12 | 12,857 |
| 2026-04-13 | ₹100.00 | ₹104.90 | ₹98.00 | ₹102.94 | 2,504 |
| 2026-04-10 | ₹98.01 | ₹102.50 | ₹98.00 | ₹100.84 | 7,132 |
| 2026-04-09 | ₹99.00 | ₹103.00 | ₹95.01 | ₹98.49 | 7,191 |
| 2026-04-08 | ₹98.70 | ₹102.00 | ₹96.03 | ₹97.89 | 7,139 |
| 2026-04-07 | ₹95.06 | ₹98.09 | ₹94.99 | ₹95.78 | 5,687 |
| 2026-04-06 | ₹96.89 | ₹97.01 | ₹93.11 | ₹95.06 | 3,566 |
| 2026-04-02 | ₹94.00 | ₹96.97 | ₹90.00 | ₹95.11 | 1,712 |
| 2026-04-01 | ₹97.69 | ₹97.69 | ₹93.01 | ₹94.24 | 1,735 |
| 2026-03-30 | ₹94.80 | ₹94.80 | ₹87.51 | ₹91.19 | 5,576 |
| 2026-03-27 | ₹95.18 | ₹95.18 | ₹88.10 | ₹89.81 | 5,449 |
| 2026-03-25 | ₹93.69 | ₹95.98 | ₹92.51 | ₹95.20 | 6,087 |
| 2026-03-24 | ₹90.70 | ₹95.00 | ₹90.00 | ₹93.58 | 7,776 |
| 2026-03-23 | ₹96.55 | ₹96.56 | ₹87.81 | ₹89.84 | 86,924 |
| 2026-03-20 | ₹95.01 | ₹97.70 | ₹94.42 | ₹96.39 | 6,760 |
| 2026-03-19 | ₹96.00 | ₹97.05 | ₹91.80 | ₹93.37 | 12,808 |
| 2026-03-18 | ₹96.43 | ₹98.00 | ₹96.00 | ₹97.01 | 9,973 |
| 2026-03-17 | ₹95.66 | ₹98.99 | ₹94.62 | ₹96.43 | 7,343 |
| 2026-03-16 | ₹98.50 | ₹99.90 | ₹93.36 | ₹95.66 | 15,193 |
| 2026-03-13 | ₹100.20 | ₹100.20 | ₹96.60 | ₹98.50 | 3,847 |
| 2026-03-12 | ₹98.01 | ₹102.89 | ₹98.00 | ₹99.99 | 7,094 |
| 2026-03-11 | ₹99.65 | ₹103.99 | ₹96.10 | ₹97.56 | 10,504 |
| 2026-03-10 | ₹102.00 | ₹104.50 | ₹98.25 | ₹99.65 | 8,272 |
| 2026-03-09 | ₹103.00 | ₹103.00 | ₹98.00 | ₹101.70 | 8,016 |
| 2026-03-06 | ₹104.40 | ₹105.38 | ₹103.00 | ₹104.08 | 7,203 |
| 2026-03-05 | ₹106.81 | ₹107.95 | ₹101.55 | ₹104.08 | 11,683 |
| 2026-03-04 | ₹101.72 | ₹103.10 | ₹99.00 | ₹101.17 | 3,726 |
| 2026-03-02 | ₹106.97 | ₹106.97 | ₹101.00 | ₹101.72 | 7,541 |
| 2026-02-27 | ₹105.07 | ₹108.00 | ₹105.07 | ₹107.22 | 4,678 |
| 2026-02-26 | ₹106.80 | ₹108.09 | ₹103.00 | ₹105.07 | 6,979 |
| 2026-02-25 | ₹106.79 | ₹108.98 | ₹105.05 | ₹106.45 | 3,947 |
| 2026-02-24 | ₹109.12 | ₹110.48 | ₹105.00 | ₹107.50 | 10,180 |
| 2026-02-23 | ₹110.40 | ₹114.00 | ₹107.10 | ₹109.12 | 9,364 |
| 2026-02-20 | ₹109.30 | ₹113.50 | ₹104.11 | ₹108.39 | 9,965 |
| 2026-02-19 | ₹113.94 | ₹115.11 | ₹107.00 | ₹109.69 | 36,642 |
| 2026-02-18 | ₹114.73 | ₹114.73 | ₹111.20 | ₹114.24 | 2,069 |
| 2026-02-17 | ₹114.99 | ₹115.00 | ₹111.35 | ₹114.73 | 3,434 |
| 2026-02-16 | ₹110.00 | ₹118.00 | ₹110.00 | ₹115.17 | 3,740 |
| 2026-02-13 | ₹116.70 | ₹116.79 | ₹111.11 | ₹113.56 | 4,296 |
| 2026-02-12 | ₹120.85 | ₹121.27 | ₹115.02 | ₹116.34 | 4,557 |
| 2026-02-11 | ₹119.48 | ₹123.00 | ₹118.04 | ₹120.85 | 6,304 |
| 2026-02-10 | ₹121.10 | ₹124.89 | ₹117.03 | ₹119.48 | 7,016 |
| 2026-02-09 | ₹120.60 | ₹126.83 | ₹120.10 | ₹121.10 | 7,666 |
| 2026-02-06 | ₹118.60 | ₹121.42 | ₹116.00 | ₹120.02 | 8,833 |
| 2026-02-05 | ₹112.10 | ₹119.42 | ₹111.83 | ₹117.96 | 22,232 |
| 2026-02-04 | ₹112.99 | ₹114.20 | ₹110.25 | ₹112.68 | 19,801 |
| 2026-02-03 | ₹111.00 | ₹114.42 | ₹107.90 | ₹112.59 | 17,414 |
| 2026-02-02 | ₹121.09 | ₹121.09 | ₹100.00 | ₹106.37 | 124,263 |
| 2026-02-01 | ₹116.60 | ₹120.01 | ₹110.05 | ₹119.93 | 6,618 |
| 2026-01-30 | ₹123.01 | ₹124.00 | ₹112.30 | ₹114.93 | 32,452 |
| 2026-01-29 | ₹128.03 | ₹128.50 | ₹115.35 | ₹122.88 | 16,410 |
| 2026-01-28 | ₹124.01 | ₹129.96 | ₹123.00 | ₹128.03 | 4,259 |
| 2026-01-27 | ₹127.00 | ₹131.00 | ₹120.00 | ₹123.17 | 8,194 |
| 2026-01-23 | ₹127.40 | ₹133.79 | ₹125.95 | ₹126.85 | 3,375 |
| 2026-01-22 | ₹123.89 | ₹127.00 | ₹123.89 | ₹126.83 | 4,077 |
| 2026-01-21 | ₹130.32 | ₹133.49 | ₹121.65 | ₹122.39 | 20,165 |
| 2026-01-20 | ₹140.00 | ₹142.51 | ₹128.36 | ₹130.32 | 19,621 |
| 2026-01-19 | ₹142.00 | ₹142.92 | ₹138.79 | ₹141.71 | 3,349 |
| 2026-01-16 | ₹141.60 | ₹144.80 | ₹140.26 | ₹142.40 | 2,274 |
| 2026-01-14 | ₹142.32 | ₹143.10 | ₹139.30 | ₹141.60 | 3,330 |
| 2026-01-13 | ₹146.09 | ₹146.09 | ₹141.60 | ₹142.32 | 2,168 |
| 2026-01-12 | ₹141.36 | ₹147.99 | ₹139.25 | ₹145.27 | 9,549 |
| 2026-01-09 | ₹143.22 | ₹146.99 | ₹139.50 | ₹142.47 | 9,473 |
| 2026-01-08 | ₹144.85 | ₹149.20 | ₹142.00 | ₹143.00 | 5,698 |
| 2026-01-07 | ₹146.03 | ₹147.00 | ₹140.00 | ₹144.84 | 5,510 |
| 2026-01-06 | ₹149.00 | ₹149.00 | ₹144.01 | ₹145.26 | 5,645 |
| 2026-01-05 | ₹146.39 | ₹151.20 | ₹145.00 | ₹148.36 | 8,860 |
| 2026-01-02 | ₹149.90 | ₹150.90 | ₹144.90 | ₹145.57 | 14,216 |
| 2026-01-01 | ₹144.60 | ₹151.99 | ₹142.00 | ₹149.90 | 15,293 |
Uniphos Enterprises Share Price Performance Analysis (Jan 2004 - May 2026)
UNIENTER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.94%
₹149.90 → ₹106.52
Year to Date
Price Volatility
13.38%
Low Volatility
Year to Date
Average Daily Volume
11,281
Year to Date Average
NSE Exchange
Uniphos Enterprises Share Price History – Frequently Asked Questions
Common questions about UNIENTER historical data and records. For live price, key ratios and fundamentals, see Uniphos Enterprises share price today.
What is the all-time high share price of Uniphos Enterprises (UNIENTER)?
The all-time high share price of Uniphos Enterprises was ₹195.5 recorded on September 05, 2024 on the NSE exchange.
What is the all-time low share price of Uniphos Enterprises (UNIENTER)?
The all-time low share price of Uniphos Enterprises was ₹6.23 recorded on March 25, 2004 on the NSE exchange.
How can I download UNIENTER historical share price data?
You can download Uniphos Enterprises 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 UNIENTER shares?
The highest trading volume day for Uniphos Enterprises was 5,895,043 shares traded on September 14, 2004 on the NSE exchange, with share price at ₹22.96.