UCAL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	99.95	99.95	98.44	98.83	98.83	-1.17%	107
Jun 3, 2026	97.50	100.00	97.50	100.00	100.00	2.50%	540
Jun 2, 2026	98.03	99.40	97.56	97.56	97.56	-0.48%	185
Jun 1, 2026	98.50	99.49	98.03	98.03	98.03	-1.08%	304
May 29, 2026	99.00	101.40	98.55	99.10	99.10	2.80%	2,586
May 27, 2026	96.00	98.90	93.30	96.40	96.40	-0.05%	1,005
May 26, 2026	93.00	96.95	92.15	96.45	96.45	3.82%	3,842
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