UCAL Limited (BOM:500464)
India · Delayed Price · Currency is INR 114.90
-3.00 (-2.54%)
At close: Jan 20, 2026
UCAL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 112.20 | 114.10 | 112.20 | 112.20 | 112.20 | 0.13% | 52 |
| Dec 22, 2025 | 114.35 | 114.35 | 112.00 | 112.05 | 112.05 | -0.71% | 1,423 |
| Dec 19, 2025 | 112.00 | 113.00 | 111.50 | 112.85 | 112.85 | 3.53% | 516 |
| Dec 18, 2025 | 112.00 | 112.50 | 109.00 | 109.00 | 109.00 | -1.36% | 503 |
| Dec 17, 2025 | 114.70 | 114.70 | 110.50 | 110.50 | 110.50 | -0.41% | 927 |
| Dec 16, 2025 | 112.65 | 112.65 | 110.95 | 110.95 | 110.95 | -1.51% | 1,185 |
| Dec 15, 2025 | 114.00 | 115.15 | 112.65 | 112.65 | 112.65 | 0.27% | 603 |
| Dec 12, 2025 | 112.70 | 114.40 | 111.00 | 112.35 | 112.35 | -0.31% | 3,169 |
| Dec 11, 2025 | 112.60 | 113.95 | 112.60 | 112.70 | 112.70 | 0.09% | 315 |
| Dec 10, 2025 | 112.55 | 117.00 | 111.45 | 112.60 | 112.60 | 2.74% | 1,500 |
| Dec 9, 2025 | 109.50 | 111.00 | 105.15 | 109.60 | 109.60 | -0.36% | 916 |
| Dec 8, 2025 | 111.50 | 111.50 | 108.00 | 110.00 | 110.00 | -0.95% | 233 |
| Dec 5, 2025 | 110.65 | 113.40 | 110.20 | 111.05 | 111.05 | -0.76% | 881 |
| Dec 4, 2025 | 113.35 | 114.10 | 110.00 | 111.90 | 111.90 | -1.28% | 2,098 |
| Dec 3, 2025 | 118.00 | 118.00 | 112.00 | 113.35 | 113.35 | -3.94% | 1,764 |
| Dec 2, 2025 | 119.50 | 119.50 | 117.10 | 118.00 | 118.00 | -1.38% | 537 |
| Dec 1, 2025 | 123.50 | 124.10 | 118.45 | 119.65 | 119.65 | -3.12% | 611 |
| Nov 28, 2025 | 122.35 | 123.85 | 122.30 | 123.50 | 123.50 | 0.98% | 541 |
| Nov 27, 2025 | 122.10 | 122.50 | 122.10 | 122.30 | 122.30 | -0.61% | 10 |
| Nov 26, 2025 | 124.80 | 124.80 | 122.00 | 123.05 | 123.05 | 0.45% | 105 |
| Nov 25, 2025 | 123.15 | 127.15 | 122.40 | 122.50 | 122.50 | -0.81% | 1,553 |
| Nov 24, 2025 | 123.30 | 123.50 | 123.05 | 123.50 | 123.50 | -0.60% | 75 |
| Nov 21, 2025 | 126.55 | 127.55 | 123.20 | 124.25 | 124.25 | -0.32% | 303 |
| Nov 20, 2025 | 129.50 | 129.50 | 124.15 | 124.65 | 124.65 | -3.03% | 1,145 |
| Nov 19, 2025 | 127.00 | 132.00 | 124.25 | 128.55 | 128.55 | 3.46% | 6,230 |
| Nov 18, 2025 | 126.00 | 126.00 | 123.70 | 124.25 | 124.25 | -0.28% | 417 |
| Nov 17, 2025 | 127.00 | 127.00 | 124.00 | 124.60 | 124.60 | -1.23% | 161 |
| Nov 14, 2025 | 125.00 | 126.25 | 123.60 | 126.15 | 126.15 | 0.92% | 500 |
| Nov 13, 2025 | 122.00 | 128.50 | 122.00 | 125.00 | 125.00 | -2.34% | 486 |
| Nov 12, 2025 | 128.45 | 128.45 | 126.05 | 128.00 | 128.00 | 0.35% | 311 |
| Nov 11, 2025 | 128.00 | 129.00 | 126.60 | 127.55 | 127.55 | -0.08% | 445 |