UCAL Limited (BOM:500464)
India · Delayed Price · Currency is INR 139.85
+12.65 (9.94%)
At close: Aug 14, 2026
UCAL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 113.00 | 124.19 | 112.54 | 121.40 | 121.40 | 7.42% | 21,076 |
| Jun 24, 2026 | 113.03 | 114.33 | 113.00 | 113.01 | 113.01 | -1.34% | 1,264 |
| Jun 23, 2026 | 114.56 | 116.38 | 112.00 | 114.55 | 114.55 | 0.39% | 5,424 |
| Jun 22, 2026 | 109.44 | 118.72 | 109.44 | 114.10 | 114.10 | 7.62% | 15,394 |
| Jun 19, 2026 | 101.25 | 106.10 | 101.08 | 106.02 | 106.02 | 4.95% | 7,526 |
| Jun 18, 2026 | 101.99 | 102.63 | 100.71 | 101.02 | 101.02 | -0.96% | 699 |
| Jun 17, 2026 | 102.00 | 102.50 | 101.45 | 102.00 | 102.00 | 0.32% | 696 |
| Jun 16, 2026 | 99.48 | 102.63 | 99.48 | 101.67 | 101.67 | 3.22% | 1,259 |
| Jun 15, 2026 | 101.51 | 102.00 | 98.00 | 98.50 | 98.50 | -2.46% | 3,235 |
| Jun 12, 2026 | 99.51 | 101.10 | 98.00 | 100.98 | 100.98 | 1.49% | 279 |
| Jun 11, 2026 | 98.01 | 99.50 | 97.67 | 99.50 | 99.50 | 1.02% | 260 |
| Jun 10, 2026 | 97.23 | 100.81 | 97.20 | 98.50 | 98.50 | -0.09% | 735 |
| Jun 9, 2026 | 99.45 | 99.99 | 96.00 | 98.59 | 98.59 | 1.63% | 636 |
| Jun 8, 2026 | 105.95 | 105.95 | 97.01 | 97.01 | 97.01 | 0.62% | 132 |
| Jun 5, 2026 | 96.50 | 96.50 | 96.39 | 96.41 | 96.41 | -2.45% | 150 |