UCAL Limited (BOM:500464)
India · Delayed Price · Currency is INR 101.70
+1.20 (1.19%)
At close: Mar 6, 2026
UCAL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.20 | 102.55 | 100.00 | 101.70 | 101.70 | 1.19% | 549 |
| Mar 5, 2026 | 102.25 | 102.30 | 100.00 | 100.50 | 100.50 | -1.28% | 2,891 |
| Mar 4, 2026 | 101.80 | 102.05 | 101.30 | 101.80 | 101.80 | -0.54% | 582 |
| Mar 2, 2026 | 105.40 | 105.90 | 101.20 | 102.35 | 102.35 | -5.32% | 6,366 |
| Feb 27, 2026 | 110.10 | 110.10 | 108.00 | 108.10 | 108.10 | -0.41% | 379 |
| Feb 26, 2026 | 111.40 | 113.60 | 108.55 | 108.55 | 108.55 | 0.18% | 602 |
| Feb 25, 2026 | 107.95 | 108.35 | 107.30 | 108.35 | 108.35 | 0.79% | 535 |
| Feb 24, 2026 | 109.50 | 109.50 | 106.55 | 107.50 | 107.50 | -0.88% | 262 |
| Feb 23, 2026 | 110.50 | 110.50 | 107.55 | 108.45 | 108.45 | -0.18% | 793 |
| Feb 20, 2026 | 109.40 | 109.80 | 108.45 | 108.65 | 108.65 | -0.91% | 1,552 |
| Feb 19, 2026 | 111.15 | 111.15 | 109.05 | 109.65 | 109.65 | 0.18% | 26 |
| Feb 18, 2026 | 110.00 | 110.40 | 109.20 | 109.45 | 109.45 | -0.50% | 369 |
| Feb 17, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 0.82% | 1,550 |
| Feb 16, 2026 | 110.65 | 110.65 | 108.10 | 109.10 | 109.10 | -1.62% | 258 |
| Feb 13, 2026 | 112.10 | 113.35 | 109.10 | 110.90 | 110.90 | -1.95% | 652 |
| Feb 12, 2026 | 116.80 | 121.50 | 110.00 | 113.10 | 113.10 | -1.65% | 5,622 |
| Feb 11, 2026 | 114.65 | 116.50 | 114.15 | 115.00 | 115.00 | -1.20% | 1,902 |
| Feb 10, 2026 | 113.80 | 117.60 | 112.95 | 116.40 | 116.40 | 3.79% | 7,334 |
| Feb 9, 2026 | 113.00 | 115.00 | 112.15 | 112.15 | 112.15 | -2.94% | 1,718 |
| Feb 6, 2026 | 111.60 | 115.70 | 110.80 | 115.55 | 115.55 | 3.68% | 2,540 |
| Feb 5, 2026 | 112.50 | 118.10 | 111.00 | 111.45 | 111.45 | -1.07% | 490 |
| Feb 4, 2026 | 112.00 | 112.95 | 112.00 | 112.65 | 112.65 | 1.30% | 292 |
| Feb 3, 2026 | 111.00 | 112.50 | 109.60 | 111.20 | 111.20 | 1.23% | 3,286 |
| Feb 2, 2026 | 109.00 | 111.00 | 106.50 | 109.85 | 109.85 | 2.66% | 1,545 |
| Feb 1, 2026 | 108.40 | 108.50 | 107.00 | 107.00 | 107.00 | -2.73% | 1,237 |
| Jan 30, 2026 | 110.00 | 112.95 | 107.25 | 110.00 | 110.00 | 1.57% | 1,380 |
| Jan 29, 2026 | 109.00 | 110.35 | 108.25 | 108.30 | 108.30 | -1.77% | 453 |
| Jan 28, 2026 | 106.95 | 110.25 | 106.95 | 110.25 | 110.25 | 3.09% | 613 |
| Jan 27, 2026 | 108.05 | 111.50 | 105.50 | 106.95 | 106.95 | -3.39% | 4,450 |
| Jan 23, 2026 | 115.00 | 115.00 | 110.00 | 110.70 | 110.70 | -3.45% | 834 |
| Jan 22, 2026 | 115.00 | 117.10 | 114.00 | 114.65 | 114.65 | 0.13% | 565 |
| Jan 21, 2026 | 114.55 | 115.00 | 111.30 | 114.50 | 114.50 | -0.35% | 8,527 |
| Jan 20, 2026 | 117.60 | 119.60 | 114.10 | 114.90 | 114.90 | -2.54% | 3,310 |
| Jan 19, 2026 | 123.55 | 123.55 | 116.80 | 117.90 | 117.90 | -4.88% | 4,189 |
| Jan 16, 2026 | 139.00 | 140.95 | 122.05 | 123.95 | 123.95 | -4.06% | 39,734 |
| Jan 14, 2026 | 110.90 | 129.20 | 110.90 | 129.20 | 129.20 | 19.96% | 56,820 |
| Jan 13, 2026 | 109.50 | 109.50 | 107.70 | 107.70 | 107.70 | 0.51% | 53 |
| Jan 12, 2026 | 105.00 | 111.95 | 105.00 | 107.15 | 107.15 | -0.33% | 105 |
| Jan 9, 2026 | 109.00 | 109.00 | 107.15 | 107.50 | 107.50 | -0.74% | 969 |
| Jan 8, 2026 | 110.00 | 110.00 | 108.00 | 108.30 | 108.30 | -2.12% | 1,008 |
| Jan 7, 2026 | 112.80 | 112.80 | 110.65 | 110.65 | 110.65 | -1.91% | 12 |
| Jan 6, 2026 | 112.40 | 114.25 | 110.40 | 112.80 | 112.80 | 0.22% | 159 |
| Jan 5, 2026 | 113.95 | 115.00 | 112.25 | 112.55 | 112.55 | -0.18% | 2,205 |
| Jan 2, 2026 | 109.40 | 112.95 | 109.40 | 112.75 | 112.75 | 3.82% | 148 |
| Jan 1, 2026 | 109.85 | 109.85 | 108.55 | 108.60 | 108.60 | -2.16% | 127 |
| Dec 31, 2025 | 109.05 | 111.00 | 109.05 | 111.00 | 111.00 | 0.91% | 69 |
| Dec 30, 2025 | 109.80 | 110.00 | 109.30 | 110.00 | 110.00 | 0.46% | 877 |
| Dec 29, 2025 | 111.90 | 111.90 | 109.15 | 109.50 | 109.50 | -1.08% | 432 |
| Dec 26, 2025 | 112.50 | 112.50 | 110.70 | 110.70 | 110.70 | -1.60% | 456 |
| Dec 24, 2025 | 112.25 | 113.95 | 112.00 | 112.50 | 112.50 | 0.27% | 1,076 |