UCAL Limited (BOM:500464)
India · Delayed Price · Currency is INR 147.90
+2.40 (1.65%)
At close: Nov 9, 2026
UCAL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 146.00 | 148.30 | 146.00 | 147.90 | 147.90 | 1.65% | 1,896 |
| Nov 8, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0.28% | 100 |
| Nov 6, 2026 | 146.10 | 146.10 | 145.10 | 145.10 | 145.10 | -0.68% | 1,126 |
| Nov 5, 2026 | 141.75 | 148.70 | 141.75 | 146.10 | 146.10 | 3.07% | 792 |
| Nov 4, 2026 | 138.00 | 141.75 | 138.00 | 141.75 | 141.75 | 3.43% | 669 |
| Nov 3, 2026 | 139.50 | 140.90 | 136.55 | 137.05 | 137.05 | -1.65% | 2,300 |
| Nov 2, 2026 | 136.00 | 139.45 | 133.50 | 139.35 | 139.35 | 4.89% | 5,746 |
| Oct 30, 2026 | 123.50 | 132.85 | 123.50 | 132.85 | 132.85 | 4.98% | 14,402 |
| Oct 29, 2026 | 120.40 | 126.55 | 118.00 | 126.55 | 126.55 | 4.59% | 2,158 |
| Oct 28, 2026 | 122.05 | 127.00 | 121.00 | 121.00 | 121.00 | -4.54% | 347 |
| Oct 27, 2026 | 125.00 | 126.75 | 120.10 | 126.75 | 126.75 | 2.97% | 21 |
| Oct 26, 2026 | 128.45 | 128.45 | 122.95 | 123.10 | 123.10 | -4.87% | 115 |
| Oct 23, 2026 | 135.70 | 135.70 | 126.10 | 129.40 | 129.40 | -2.49% | 1,143 |
| Oct 22, 2026 | 128.90 | 132.95 | 128.90 | 132.70 | 132.70 | 3.59% | 235 |
| Oct 21, 2026 | 131.00 | 131.00 | 128.00 | 128.10 | 128.10 | -1.46% | 196 |
| Oct 19, 2026 | 126.60 | 130.00 | 126.60 | 130.00 | 130.00 | -2.40% | 29 |
| Oct 16, 2026 | 130.70 | 134.00 | 130.70 | 133.20 | 133.20 | 1.02% | 100 |
| Oct 15, 2026 | 135.65 | 135.65 | 131.70 | 131.85 | 131.85 | -2.91% | 639 |
| Oct 14, 2026 | 132.20 | 135.80 | 132.20 | 135.80 | 135.80 | -0.04% | 146 |
| Oct 13, 2026 | 134.00 | 135.95 | 132.50 | 135.85 | 135.85 | 1.49% | 274 |
| Oct 12, 2026 | 137.00 | 137.45 | 133.15 | 133.85 | 133.85 | -3.36% | 458 |
| Oct 9, 2026 | 136.60 | 139.25 | 135.10 | 138.50 | 138.50 | -1.07% | 748 |
| Oct 8, 2026 | 144.95 | 144.95 | 140.00 | 140.00 | 140.00 | -0.36% | 450 |
| Oct 7, 2026 | 138.65 | 140.50 | 138.65 | 140.50 | 140.50 | -1.95% | 1,504 |
| Oct 6, 2026 | 138.15 | 143.30 | 138.05 | 143.30 | 143.30 | 3.73% | 1,002 |
| Oct 5, 2026 | 142.00 | 142.90 | 138.05 | 138.15 | 138.15 | 0.11% | 49 |
| Oct 1, 2026 | 139.50 | 144.90 | 137.55 | 138.00 | 138.00 | -0.65% | 175 |
| Sep 29, 2026 | 143.50 | 143.50 | 137.65 | 138.90 | 138.90 | -3.27% | 85 |
| Sep 28, 2026 | 138.15 | 143.60 | 138.00 | 143.60 | 143.60 | 1.48% | 1,726 |
| Sep 25, 2026 | 143.05 | 143.05 | 138.50 | 141.50 | 141.50 | -2.08% | 545 |
| Sep 24, 2026 | 140.30 | 144.50 | 140.05 | 144.50 | 144.50 | -0.96% | 1,399 |
| Sep 23, 2026 | 148.45 | 148.45 | 142.00 | 145.90 | 145.90 | 2.64% | 324 |
| Sep 22, 2026 | 145.80 | 145.80 | 142.15 | 142.15 | 142.15 | -2.03% | 746 |
| Sep 21, 2026 | 144.00 | 145.10 | 141.00 | 145.10 | 145.10 | 4.99% | 5,816 |
| Sep 18, 2026 | 140.00 | 140.20 | 136.10 | 138.20 | 138.20 | -1.43% | 1,586 |
| Sep 17, 2026 | 138.95 | 142.60 | 138.95 | 140.20 | 140.20 | 3.09% | 1,041 |
| Sep 16, 2026 | 139.80 | 139.80 | 135.00 | 136.00 | 136.00 | -3.31% | 2,346 |
| Sep 15, 2026 | 141.55 | 141.55 | 137.00 | 140.65 | 140.65 | -0.64% | 188 |
| Sep 11, 2026 | 145.00 | 145.00 | 140.15 | 141.55 | 141.55 | -4.03% | 3,055 |
| Sep 10, 2026 | 145.00 | 147.50 | 145.00 | 147.50 | 147.50 | 1.72% | 305 |
| Sep 9, 2026 | 147.70 | 150.00 | 141.50 | 145.00 | 145.00 | -1.23% | 1,204 |
| Sep 8, 2026 | 147.00 | 153.00 | 145.55 | 146.80 | 146.80 | -0.98% | 1,158 |
| Sep 7, 2026 | 148.95 | 150.45 | 146.10 | 148.25 | 148.25 | -0.47% | 199 |
| 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 |