UCAL Limited (BOM:500464)
India · Delayed Price · Currency is INR 138.25
-3.55 (-2.50%)
At close: Sep 11, 2025
UCAL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 143.00 | 143.00 | 138.20 | 138.25 | 138.25 | -2.50% | 2,106 |
| Sep 10, 2025 | 137.75 | 142.40 | 137.20 | 141.80 | 141.80 | 4.88% | 4,106 |
| Sep 9, 2025 | 136.50 | 137.65 | 135.20 | 135.20 | 135.20 | 0.11% | 354 |
| Sep 8, 2025 | 136.40 | 138.70 | 134.40 | 135.05 | 135.05 | -1.53% | 670 |
| Sep 5, 2025 | 135.20 | 137.80 | 132.80 | 137.15 | 137.15 | 2.20% | 2,743 |
| Sep 4, 2025 | 135.05 | 136.45 | 133.20 | 134.20 | 134.20 | -0.52% | 2,630 |
| Sep 3, 2025 | 135.55 | 138.85 | 134.00 | 134.90 | 134.90 | -1.68% | 5,264 |
| Sep 2, 2025 | 134.45 | 137.25 | 134.40 | 137.20 | 137.20 | 4.10% | 411 |
| Sep 1, 2025 | 136.15 | 137.15 | 131.15 | 131.80 | 131.80 | -2.69% | 1,064 |
| Aug 29, 2025 | 137.20 | 139.10 | 133.70 | 135.45 | 135.45 | -0.95% | 499 |
| Aug 28, 2025 | 136.05 | 137.00 | 134.70 | 136.75 | 136.75 | 0.51% | 560 |
| Aug 26, 2025 | 136.80 | 138.90 | 135.40 | 136.05 | 136.05 | -0.66% | 667 |
| Aug 25, 2025 | 136.65 | 140.30 | 136.65 | 136.95 | 136.95 | -0.04% | 8,908 |
| Aug 22, 2025 | 140.00 | 140.00 | 136.10 | 137.00 | 137.00 | -1.44% | 784 |
| Aug 21, 2025 | 140.70 | 140.70 | 136.95 | 139.00 | 139.00 | -0.14% | 2,504 |
| Aug 20, 2025 | 139.85 | 142.55 | 139.00 | 139.20 | 139.20 | 1.05% | 222 |
| Aug 19, 2025 | 138.05 | 140.30 | 137.60 | 137.75 | 137.75 | -0.90% | 358 |
| Aug 18, 2025 | 138.65 | 140.25 | 137.35 | 139.00 | 139.00 | 1.39% | 956 |
| Aug 14, 2025 | 140.80 | 140.80 | 135.70 | 137.10 | 137.10 | -3.69% | 1,653 |
| Aug 13, 2025 | 143.35 | 145.15 | 141.85 | 142.35 | 142.35 | -0.59% | 1,496 |
| Aug 12, 2025 | 144.70 | 151.95 | 141.30 | 143.20 | 143.20 | -1.04% | 7,202 |
| Aug 11, 2025 | 138.20 | 145.15 | 137.70 | 144.70 | 144.70 | 4.21% | 4,418 |
| Aug 8, 2025 | 139.55 | 141.80 | 138.30 | 138.85 | 138.85 | -0.11% | 283 |
| Aug 7, 2025 | 139.85 | 140.35 | 135.85 | 139.00 | 139.00 | -0.61% | 3,197 |
| Aug 6, 2025 | 140.20 | 143.40 | 138.80 | 139.85 | 139.85 | -1.27% | 7,899 |
| Aug 5, 2025 | 144.30 | 146.05 | 140.70 | 141.65 | 141.65 | -1.84% | 952 |
| Aug 4, 2025 | 145.65 | 148.10 | 144.00 | 144.30 | 144.30 | -0.07% | 417 |
| Aug 1, 2025 | 146.00 | 147.95 | 144.30 | 144.40 | 144.40 | -1.60% | 3,860 |
| Jul 31, 2025 | 146.75 | 148.60 | 146.50 | 146.75 | 146.75 | 0.51% | 527 |
| Jul 30, 2025 | 149.20 | 149.55 | 145.00 | 146.00 | 146.00 | -2.21% | 2,406 |
| Jul 29, 2025 | 145.90 | 150.00 | 145.60 | 149.30 | 149.30 | 2.02% | 1,123 |
| Jul 28, 2025 | 149.25 | 149.25 | 146.20 | 146.35 | 146.35 | -2.04% | 356 |
| Jul 25, 2025 | 150.00 | 152.95 | 148.65 | 149.40 | 149.40 | 0.07% | 1,426 |
| Jul 24, 2025 | 152.65 | 152.75 | 149.30 | 149.30 | 149.30 | -1.61% | 443 |
| Jul 23, 2025 | 153.30 | 154.55 | 145.15 | 151.75 | 151.75 | -1.43% | 17,768 |
| Jul 22, 2025 | 149.95 | 156.85 | 149.95 | 153.95 | 153.95 | 2.87% | 5,251 |
| Jul 21, 2025 | 150.25 | 151.55 | 148.00 | 149.65 | 149.65 | 0.61% | 8,011 |
| Jul 18, 2025 | 151.25 | 151.25 | 148.50 | 148.75 | 148.75 | -1.59% | 667 |
| Jul 17, 2025 | 153.50 | 153.50 | 151.15 | 151.15 | 151.15 | -1.11% | 395 |
| Jul 16, 2025 | 154.45 | 154.80 | 150.25 | 152.85 | 152.85 | 0.43% | 16,561 |
| Jul 15, 2025 | 151.20 | 155.00 | 149.10 | 152.20 | 152.20 | 1.26% | 9,189 |
| Jul 14, 2025 | 148.50 | 151.60 | 148.50 | 150.30 | 150.30 | 1.21% | 820 |
| Jul 11, 2025 | 153.25 | 153.35 | 148.10 | 148.50 | 148.50 | -2.75% | 11,859 |
| Jul 10, 2025 | 154.85 | 154.85 | 152.10 | 152.70 | 152.70 | 0.03% | 2,647 |
| Jul 9, 2025 | 152.85 | 154.35 | 151.75 | 152.65 | 152.65 | 0.13% | 2,336 |
| Jul 8, 2025 | 156.20 | 159.00 | 152.00 | 152.45 | 152.45 | -1.74% | 20,720 |
| Jul 7, 2025 | 160.00 | 160.00 | 154.95 | 155.15 | 155.15 | -1.55% | 7,081 |
| Jul 4, 2025 | 157.65 | 161.15 | 156.15 | 157.60 | 157.60 | -0.32% | 10,307 |
| Jul 3, 2025 | 158.05 | 159.55 | 156.05 | 158.10 | 158.10 | -0.06% | 5,278 |
| Jul 2, 2025 | 162.95 | 162.95 | 155.00 | 158.20 | 158.20 | 0.22% | 11,196 |