UCAL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	90.95	92.90	90.90	92.90	92.90	4.74%	241
May 22, 2026	90.55	91.00	88.65	88.70	88.70	-2.10%	5,339
May 21, 2026	90.85	92.00	90.20	90.60	90.60	1.63%	1,398
May 20, 2026	95.00	95.50	87.55	89.15	89.15	-7.28%	7,171
May 19, 2026	100.05	103.95	94.75	96.15	96.15	-3.66%	3,184
May 18, 2026	102.10	102.10	99.50	99.80	99.80	-2.25%	383
May 15, 2026	102.10	102.10	102.10	102.10	102.10	-3.68%	100
May 13, 2026	105.80	106.00	105.80	106.00	106.00	2.91%	132
May 12, 2026	105.25	107.40	102.30	103.00	103.00	-2.55%	522
May 11, 2026	106.10	107.00	104.00	105.70	105.70	-3.07%	609
May 8, 2026	105.80	109.40	105.75	109.05	109.05	4.01%	2,905
May 7, 2026	101.45	106.50	101.40	104.85	104.85	5.86%	567
May 6, 2026	102.00	102.00	99.00	99.05	99.05	-1.20%	148
May 5, 2026	102.50	102.50	99.25	100.25	100.25	-1.72%	740
May 4, 2026	98.00	102.00	98.00	102.00	102.00	0.20%	259
Apr 30, 2026	101.20	101.80	99.75	101.80	101.80	2.11%	157
Apr 29, 2026	103.69	103.69	99.70	99.70	99.70	-0.60%	664
Apr 28, 2026	102.44	103.00	100.10	100.30	100.30	-0.69%	669
Apr 27, 2026	102.80	104.03	99.64	101.00	101.00	-1.08%	669
Apr 24, 2026	107.00	107.00	102.00	102.10	102.10	-0.87%	85
Apr 23, 2026	101.50	104.78	101.50	103.00	103.00	0.51%	215
Apr 22, 2026	101.85	104.20	101.85	102.48	102.48	-1.41%	1,254
Apr 21, 2026	103.50	103.95	102.48	103.95	103.95	0.43%	534
Apr 20, 2026	103.20	103.86	102.73	103.50	103.50	2.71%	361
Apr 17, 2026	99.00	103.40	99.00	100.77	100.77	1.79%	979
Apr 16, 2026	102.77	102.80	98.17	99.00	99.00	-0.97%	1,562
Apr 15, 2026	100.70	100.70	98.35	99.97	99.97	1.70%	932
Apr 13, 2026	96.85	98.95	96.85	98.30	98.30	-0.07%	64
Apr 10, 2026	95.50	101.83	94.95	98.37	98.37	3.78%	1,555
Apr 9, 2026	93.20	96.40	93.20	94.79	94.79	-1.77%	306
Apr 8, 2026	94.01	96.55	93.00	96.50	96.50	4.56%	3,679
Apr 7, 2026	91.39	92.29	91.39	92.29	92.29	0.98%	189
Apr 6, 2026	89.57	92.56	88.00	91.39	91.39	1.60%	1,021
Apr 2, 2026	82.10	90.10	82.10	89.95	89.95	2.22%	1,119
Apr 1, 2026	79.48	88.00	79.48	88.00	88.00	8.51%	659
Mar 30, 2026	86.95	88.45	79.00	81.10	81.10	-5.86%	5,125
Mar 27, 2026	93.85	93.85	85.75	86.15	86.15	-6.56%	3,547
Mar 25, 2026	92.80	94.85	92.00	92.20	92.20	-0.05%	1,948
Mar 24, 2026	94.05	94.15	91.70	92.25	92.25	-0.11%	2,472
Mar 23, 2026	96.80	96.80	92.30	92.35	92.35	-4.50%	2,868
Mar 20, 2026	97.00	98.60	96.60	96.70	96.70	-0.31%	212
Mar 19, 2026	106.55	106.55	97.00	97.00	97.00	-3.48%	69
Mar 18, 2026	101.50	102.50	100.45	100.50	100.50	2.55%	2,299
Mar 17, 2026	97.05	98.15	97.00	98.00	98.00	0.72%	28,880
Mar 16, 2026	98.70	98.70	97.30	97.30	97.30	-2.55%	639
Mar 13, 2026	102.30	102.30	99.30	99.85	99.85	-2.35%	517
Mar 11, 2026	102.80	102.80	102.25	102.25	102.25	2.30%	53
Mar 10, 2026	101.00	101.10	99.80	99.95	99.95	0.55%	1,041
Mar 9, 2026	100.65	100.65	99.10	99.40	99.40	-2.26%	39
Mar 6, 2026	100.20	102.55	100.00	101.70	101.70	1.19%	549