Universal Cables Limited (BOM:504212)
India · Delayed Price · Currency is INR 688.90
-10.95 (-1.56%)
At close: Feb 13, 2026
Universal Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 695.00 | 700.75 | 680.25 | 688.90 | 688.90 | -1.56% | 935 |
| Feb 12, 2026 | 714.60 | 719.45 | 699.00 | 699.85 | 699.85 | -1.97% | 605 |
| Feb 11, 2026 | 735.85 | 735.85 | 712.00 | 713.90 | 713.90 | -2.98% | 872 |
| Feb 10, 2026 | 741.50 | 741.50 | 727.20 | 735.85 | 735.85 | -0.25% | 2,308 |
| Feb 9, 2026 | 740.00 | 753.20 | 703.05 | 737.70 | 737.70 | -2.62% | 9,136 |
| Feb 6, 2026 | 757.00 | 767.00 | 727.70 | 757.55 | 757.55 | -0.94% | 4,454 |
| Feb 5, 2026 | 768.20 | 776.00 | 755.00 | 764.70 | 764.70 | 0.14% | 2,266 |
| Feb 4, 2026 | 734.00 | 772.55 | 734.00 | 763.60 | 763.60 | 4.14% | 3,951 |
| Feb 3, 2026 | 744.80 | 760.95 | 722.20 | 733.25 | 733.25 | 4.76% | 2,431 |
| Feb 2, 2026 | 707.30 | 707.30 | 682.55 | 699.90 | 699.90 | -1.93% | 2,022 |
| Feb 1, 2026 | 727.90 | 730.70 | 706.65 | 713.65 | 713.65 | -1.86% | 1,107 |
| Jan 30, 2026 | 715.10 | 744.55 | 712.05 | 727.15 | 727.15 | -1.88% | 2,369 |
| Jan 29, 2026 | 709.25 | 744.80 | 698.95 | 741.10 | 741.10 | 5.16% | 6,512 |
| Jan 28, 2026 | 679.10 | 706.65 | 674.85 | 704.75 | 704.75 | 6.31% | 2,249 |
| Jan 27, 2026 | 660.80 | 684.55 | 642.05 | 662.95 | 662.95 | -0.47% | 2,191 |
| Jan 23, 2026 | 700.00 | 700.00 | 663.05 | 666.10 | 666.10 | -5.34% | 2,500 |
| Jan 22, 2026 | 707.05 | 712.75 | 688.50 | 703.70 | 703.70 | 0.93% | 2,090 |
| Jan 21, 2026 | 691.65 | 727.35 | 670.00 | 697.25 | 697.25 | 1.06% | 2,014 |
| Jan 20, 2026 | 733.05 | 733.05 | 686.90 | 689.95 | 689.95 | -6.65% | 2,832 |
| Jan 19, 2026 | 727.95 | 757.45 | 726.00 | 739.10 | 739.10 | 0.24% | 1,413 |
| Jan 16, 2026 | 770.95 | 775.00 | 733.05 | 737.35 | 737.35 | -2.25% | 4,926 |
| Jan 14, 2026 | 794.80 | 795.10 | 751.40 | 754.30 | 754.30 | -6.30% | 4,769 |
| Jan 13, 2026 | 825.50 | 830.45 | 797.65 | 805.05 | 805.05 | -1.45% | 2,132 |
| Jan 12, 2026 | 873.00 | 873.00 | 808.10 | 816.90 | 816.90 | -2.90% | 1,819 |
| Jan 9, 2026 | 852.05 | 888.00 | 836.05 | 841.30 | 841.30 | -2.68% | 1,772 |
| Jan 8, 2026 | 930.75 | 935.75 | 857.00 | 864.45 | 864.45 | -6.80% | 6,193 |
| Jan 7, 2026 | 943.85 | 958.20 | 906.00 | 927.55 | 927.55 | -0.67% | 2,626 |
| Jan 6, 2026 | 942.60 | 947.15 | 916.25 | 933.85 | 933.85 | -0.77% | 1,694 |
| Jan 5, 2026 | 965.00 | 981.00 | 937.00 | 941.10 | 941.10 | -1.67% | 4,843 |
| Jan 2, 2026 | 942.65 | 961.75 | 929.65 | 957.10 | 957.10 | -0.29% | 10,349 |
| Jan 1, 2026 | 890.85 | 969.85 | 889.50 | 959.90 | 959.90 | 8.13% | 16,388 |
| Dec 31, 2025 | 885.05 | 900.90 | 881.60 | 887.70 | 887.70 | -0.14% | 837 |
| Dec 30, 2025 | 856.65 | 898.75 | 851.30 | 888.95 | 888.95 | 3.53% | 989 |
| Dec 29, 2025 | 880.65 | 894.55 | 856.35 | 858.60 | 858.60 | -2.39% | 2,409 |
| Dec 26, 2025 | 928.95 | 928.95 | 871.30 | 879.60 | 879.60 | -1.06% | 2,323 |
| Dec 24, 2025 | 889.65 | 902.05 | 880.00 | 889.00 | 889.00 | -0.29% | 2,753 |
| Dec 23, 2025 | 892.55 | 897.25 | 883.25 | 891.55 | 891.55 | -0.15% | 2,815 |
| Dec 22, 2025 | 860.00 | 903.05 | 860.00 | 892.85 | 892.85 | 4.34% | 6,692 |
| Dec 19, 2025 | 828.55 | 872.50 | 828.55 | 855.75 | 855.75 | 3.08% | 5,665 |
| Dec 18, 2025 | 843.15 | 852.00 | 828.00 | 830.20 | 830.20 | -1.29% | 3,348 |
| Dec 17, 2025 | 888.05 | 893.60 | 832.05 | 841.05 | 841.05 | -6.52% | 6,814 |
| Dec 16, 2025 | 894.75 | 908.20 | 882.85 | 899.70 | 899.70 | 0.58% | 2,027 |
| Dec 15, 2025 | 891.25 | 907.45 | 878.00 | 894.55 | 894.55 | -0.09% | 2,430 |
| Dec 12, 2025 | 914.40 | 919.90 | 891.95 | 895.40 | 895.40 | -1.36% | 2,300 |
| Dec 11, 2025 | 884.60 | 909.95 | 878.30 | 907.75 | 907.75 | 1.42% | 1,908 |
| Dec 10, 2025 | 895.40 | 934.65 | 889.35 | 895.05 | 895.05 | 0.67% | 2,047 |
| Dec 9, 2025 | 865.90 | 911.85 | 865.90 | 889.10 | 889.10 | 0.25% | 5,676 |
| Dec 8, 2025 | 926.75 | 926.75 | 880.00 | 886.90 | 886.90 | -2.27% | 4,853 |
| Dec 5, 2025 | 925.80 | 927.00 | 903.15 | 907.50 | 907.50 | -1.85% | 2,420 |
| Dec 4, 2025 | 959.75 | 959.75 | 920.00 | 924.60 | 924.60 | -3.97% | 5,887 |