UCAL Limited (BOM:500464)
India · Delayed Price · Currency is INR 148.95
-0.95 (-0.63%)
At close: Sep 4, 2026
UCAL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 153.95 | 153.95 | 146.10 | 148.95 | 148.95 | -0.63% | 904 |
| Sep 3, 2026 | 145.05 | 150.00 | 145.05 | 149.90 | 149.90 | 0.44% | 1,189 |
| Sep 2, 2026 | 148.30 | 149.40 | 145.10 | 149.25 | 149.25 | -0.37% | 613 |
| Sep 1, 2026 | 150.00 | 155.80 | 143.95 | 149.80 | 149.80 | -1.12% | 5,064 |
| Aug 31, 2026 | 160.60 | 160.60 | 147.85 | 151.50 | 151.50 | -2.63% | 3,181 |
| Aug 28, 2026 | 155.80 | 163.80 | 148.50 | 155.60 | 155.60 | -0.45% | 7,627 |
| Aug 27, 2026 | 150.00 | 156.30 | 150.00 | 156.30 | 156.30 | 4.97% | 11,556 |
| Aug 26, 2026 | 141.00 | 148.90 | 141.00 | 148.90 | 148.90 | 4.97% | 4,818 |
| Aug 25, 2026 | 140.00 | 144.60 | 139.00 | 141.85 | 141.85 | 1.18% | 1,324 |
| Aug 24, 2026 | 139.10 | 145.00 | 138.00 | 140.20 | 140.20 | -2.44% | 4,707 |
| Aug 21, 2026 | 139.00 | 143.70 | 136.00 | 143.70 | 143.70 | 3.20% | 1,510 |
| Aug 20, 2026 | 151.50 | 151.50 | 138.20 | 139.25 | 139.25 | -4.26% | 1,173 |
| Aug 19, 2026 | 149.85 | 151.45 | 145.00 | 145.45 | 145.45 | -4.18% | 11,341 |
| Aug 18, 2026 | 156.15 | 156.55 | 148.00 | 151.80 | 151.80 | -0.13% | 12,774 |
| Aug 17, 2026 | 138.10 | 159.85 | 138.10 | 152.00 | 152.00 | 8.69% | 40,410 |
| Aug 14, 2026 | 134.90 | 141.60 | 132.95 | 139.85 | 139.85 | 9.94% | 19,303 |
| Aug 13, 2026 | 115.40 | 131.85 | 113.50 | 127.20 | 127.20 | 9.66% | 11,786 |
| Aug 12, 2026 | 116.05 | 116.05 | 116.00 | 116.00 | 116.00 | -1.44% | 80 |
| Aug 11, 2026 | 121.00 | 121.00 | 117.50 | 117.70 | 117.70 | -1.13% | 223 |
| Aug 10, 2026 | 118.00 | 122.00 | 118.00 | 119.05 | 119.05 | -0.13% | 1,907 |
| Aug 7, 2026 | 115.00 | 119.70 | 115.00 | 119.20 | 119.20 | 0.76% | 1,571 |
| Aug 6, 2026 | 118.30 | 118.30 | 116.70 | 118.30 | 118.30 | - | 615 |
| Aug 5, 2026 | 115.85 | 118.95 | 115.20 | 118.30 | 118.30 | 2.11% | 1,034 |
| Aug 4, 2026 | 114.45 | 115.85 | 113.80 | 115.85 | 115.85 | 2.52% | 181 |
| Aug 3, 2026 | 115.00 | 115.60 | 112.60 | 113.00 | 113.00 | -0.88% | 184 |
| Jul 31, 2026 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -0.87% | 703 |
| Jul 30, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 1,324 |
| Jul 29, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.61% | 20 |
| Jul 28, 2026 | 117.65 | 117.65 | 115.30 | 115.30 | 115.30 | -2.74% | 1,293 |
| Jul 27, 2026 | 118.45 | 118.90 | 116.60 | 118.55 | 118.55 | 3.09% | 59 |
| Jul 24, 2026 | 115.45 | 115.55 | 114.90 | 115.00 | 115.00 | -0.86% | 553 |
| Jul 23, 2026 | 116.55 | 116.55 | 116.00 | 116.00 | 116.00 | -1.61% | 870 |
| Jul 22, 2026 | 117.45 | 119.60 | 115.00 | 117.90 | 117.90 | -1.01% | 1,190 |
| Jul 21, 2026 | 120.05 | 120.25 | 118.00 | 119.10 | 119.10 | 0.68% | 122 |
| Jul 20, 2026 | 121.10 | 123.50 | 116.75 | 118.30 | 118.30 | -2.87% | 1,934 |
| Jul 17, 2026 | 119.00 | 121.80 | 119.00 | 121.80 | 121.80 | -0.81% | 1,066 |
| Jul 16, 2026 | 119.60 | 123.10 | 119.10 | 122.80 | 122.80 | 4.02% | 444 |
| Jul 15, 2026 | 116.70 | 118.90 | 116.70 | 118.05 | 118.05 | 0.08% | 251 |
| Jul 14, 2026 | 118.80 | 120.30 | 117.50 | 117.95 | 117.95 | -1.46% | 611 |
| Jul 13, 2026 | 118.00 | 121.40 | 115.50 | 119.70 | 119.70 | 5.18% | 2,132 |
| Jul 10, 2026 | 113.50 | 115.10 | 113.00 | 113.80 | 113.80 | 0.31% | 270 |
| Jul 9, 2026 | 112.70 | 116.50 | 112.10 | 113.45 | 113.45 | 2.02% | 2,229 |
| Jul 8, 2026 | 115.10 | 117.10 | 109.90 | 111.20 | 111.20 | -4.26% | 1,701 |
| Jul 7, 2026 | 117.35 | 118.50 | 115.00 | 116.15 | 116.15 | -1.27% | 348 |
| Jul 6, 2026 | 123.85 | 123.85 | 117.40 | 117.65 | 117.65 | 0.81% | 1,198 |
| Jul 3, 2026 | 125.30 | 125.30 | 114.65 | 116.70 | 116.70 | -6.38% | 6,186 |
| Jul 2, 2026 | 123.30 | 127.10 | 123.30 | 124.65 | 124.65 | -0.91% | 1,023 |
| Jul 1, 2026 | 125.20 | 128.40 | 125.20 | 125.80 | 125.80 | 2.12% | 2,100 |
| Jun 30, 2026 | 124.29 | 125.55 | 122.59 | 123.19 | 123.19 | 1.98% | 1,685 |
| Jun 29, 2026 | 121.60 | 123.00 | 120.76 | 120.80 | 120.80 | -0.49% | 2,817 |