Universal Cables Limited (BOM:504212)
India · Delayed Price · Currency is INR 1,591.50
-51.30 (-3.12%)
At close: Aug 21, 2026
BOM:504212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,640.00 | 1,659.40 | 1,580.05 | 1,591.50 | 1,591.50 | -3.12% | 4,994 |
| Aug 20, 2026 | 1,663.60 | 1,681.75 | 1,635.30 | 1,642.80 | 1,642.80 | -1.16% | 2,198 |
| Aug 19, 2026 | 1,746.25 | 1,746.25 | 1,646.00 | 1,662.00 | 1,662.00 | -4.82% | 11,780 |
| Aug 18, 2026 | 1,738.25 | 1,766.10 | 1,713.10 | 1,746.25 | 1,746.25 | 1.24% | 9,651 |
| Aug 17, 2026 | 1,665.90 | 1,735.00 | 1,635.00 | 1,724.80 | 1,724.80 | 4.97% | 12,503 |
| Aug 14, 2026 | 1,698.30 | 1,738.50 | 1,635.00 | 1,643.20 | 1,643.20 | -3.53% | 9,457 |
| Aug 13, 2026 | 1,708.80 | 1,723.05 | 1,697.40 | 1,703.25 | 1,703.25 | -0.38% | 5,909 |
| Aug 12, 2026 | 1,680.00 | 1,728.05 | 1,663.00 | 1,709.70 | 1,709.70 | 2.28% | 8,912 |
| Aug 11, 2026 | 1,710.05 | 1,770.00 | 1,650.00 | 1,671.60 | 1,671.60 | -1.58% | 32,647 |
| Aug 10, 2026 | 1,635.15 | 1,698.40 | 1,506.75 | 1,698.40 | 1,698.40 | 20.00% | 150,082 |
| Aug 7, 2026 | 1,420.10 | 1,436.85 | 1,288.90 | 1,415.35 | 1,415.35 | 0.42% | 8,430 |
| Aug 6, 2026 | 1,410.00 | 1,435.10 | 1,360.00 | 1,409.40 | 1,409.40 | -1.45% | 7,197 |
| Aug 5, 2026 | 1,418.55 | 1,439.25 | 1,405.00 | 1,430.10 | 1,430.10 | 1.63% | 8,252 |
| Aug 4, 2026 | 1,444.00 | 1,473.95 | 1,383.80 | 1,407.20 | 1,407.20 | -1.67% | 13,545 |
| Aug 3, 2026 | 1,360.90 | 1,436.95 | 1,360.90 | 1,431.15 | 1,431.15 | 5.17% | 15,268 |
| Jul 31, 2026 | 1,330.05 | 1,385.00 | 1,330.00 | 1,360.85 | 1,360.85 | 2.32% | 6,828 |
| Jul 30, 2026 | 1,345.85 | 1,345.85 | 1,303.25 | 1,329.95 | 1,329.95 | -1.25% | 6,513 |
| Jul 29, 2026 | 1,321.05 | 1,360.20 | 1,310.95 | 1,346.75 | 1,346.75 | 2.37% | 9,692 |
| Jul 28, 2026 | 1,254.55 | 1,336.00 | 1,242.05 | 1,315.55 | 1,315.55 | 4.86% | 25,252 |
| Jul 27, 2026 | 1,253.65 | 1,264.50 | 1,210.75 | 1,254.55 | 1,254.55 | 2.05% | 4,099 |
| Jul 24, 2026 | 1,175.15 | 1,250.00 | 1,175.15 | 1,233.80 | 1,229.30 | 2.47% | 13,453 |
| Jul 23, 2026 | 1,205.80 | 1,231.65 | 1,191.00 | 1,204.10 | 1,199.71 | 0.10% | 8,893 |
| Jul 22, 2026 | 1,193.00 | 1,237.95 | 1,190.50 | 1,202.85 | 1,198.46 | 0.22% | 8,090 |
| Jul 21, 2026 | 1,191.85 | 1,208.20 | 1,174.70 | 1,200.25 | 1,195.87 | -0.10% | 4,638 |
| Jul 20, 2026 | 1,166.05 | 1,204.30 | 1,134.50 | 1,201.50 | 1,197.12 | 2.53% | 11,355 |
| Jul 17, 2026 | 1,203.00 | 1,203.05 | 1,158.40 | 1,171.90 | 1,167.63 | -2.09% | 3,148 |
| Jul 16, 2026 | 1,202.15 | 1,221.30 | 1,185.90 | 1,196.90 | 1,192.53 | -0.44% | 5,348 |
| Jul 15, 2026 | 1,222.00 | 1,243.75 | 1,175.45 | 1,202.20 | 1,197.82 | -0.98% | 11,917 |
| Jul 14, 2026 | 1,152.70 | 1,223.00 | 1,139.95 | 1,214.10 | 1,209.67 | 4.21% | 19,482 |
| Jul 13, 2026 | 1,124.35 | 1,185.00 | 1,124.35 | 1,165.10 | 1,160.85 | 3.03% | 15,072 |
| Jul 10, 2026 | 1,110.40 | 1,137.00 | 1,101.30 | 1,130.85 | 1,126.73 | 2.53% | 7,390 |
| Jul 9, 2026 | 1,092.00 | 1,122.75 | 1,092.00 | 1,102.95 | 1,098.93 | 1.91% | 3,444 |
| Jul 8, 2026 | 1,097.30 | 1,135.50 | 1,076.60 | 1,082.25 | 1,078.30 | -2.51% | 8,637 |
| Jul 7, 2026 | 1,136.40 | 1,139.45 | 1,102.00 | 1,110.15 | 1,106.10 | -2.73% | 8,086 |
| Jul 6, 2026 | 1,165.15 | 1,186.05 | 1,122.05 | 1,141.25 | 1,137.09 | -2.57% | 9,147 |
| Jul 3, 2026 | 1,222.00 | 1,222.00 | 1,133.00 | 1,171.30 | 1,167.03 | -4.33% | 15,829 |
| Jul 2, 2026 | 1,244.15 | 1,244.15 | 1,185.55 | 1,224.25 | 1,219.78 | -1.19% | 6,259 |
| Jul 1, 2026 | 1,253.65 | 1,275.00 | 1,217.50 | 1,238.95 | 1,234.43 | -1.17% | 9,317 |
| Jun 30, 2026 | 1,216.55 | 1,262.00 | 1,201.65 | 1,253.65 | 1,249.08 | 2.41% | 8,758 |
| Jun 29, 2026 | 1,236.25 | 1,236.25 | 1,159.00 | 1,224.10 | 1,219.64 | 0.67% | 7,403 |
| Jun 25, 2026 | 1,284.70 | 1,300.00 | 1,203.35 | 1,215.90 | 1,211.47 | -6.00% | 13,271 |
| Jun 24, 2026 | 1,251.80 | 1,303.90 | 1,220.00 | 1,293.55 | 1,288.83 | 2.65% | 13,384 |
| Jun 23, 2026 | 1,360.50 | 1,375.10 | 1,250.45 | 1,260.15 | 1,255.55 | -6.63% | 31,047 |
| Jun 22, 2026 | 1,279.60 | 1,391.00 | 1,279.60 | 1,349.65 | 1,344.73 | 5.80% | 30,062 |
| Jun 19, 2026 | 1,239.60 | 1,328.90 | 1,227.05 | 1,275.65 | 1,271.00 | 3.27% | 19,276 |
| Jun 18, 2026 | 1,245.40 | 1,271.95 | 1,227.75 | 1,235.20 | 1,230.69 | -0.33% | 7,616 |
| Jun 17, 2026 | 1,195.00 | 1,249.85 | 1,192.10 | 1,239.25 | 1,234.73 | 4.07% | 14,087 |
| Jun 16, 2026 | 1,212.00 | 1,272.70 | 1,171.00 | 1,190.75 | 1,186.41 | -1.03% | 17,902 |
| Jun 15, 2026 | 1,215.90 | 1,234.30 | 1,154.40 | 1,203.20 | 1,198.81 | 2.07% | 12,110 |
| Jun 12, 2026 | 1,154.15 | 1,198.95 | 1,154.15 | 1,178.75 | 1,174.45 | 3.84% | 8,789 |