Universal Cables Limited (BOM:504212)
India · Delayed Price · Currency is INR 1,191.10
-49.90 (-4.02%)
At close: Jun 3, 2026
BOM:504212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,096.00 | 1,280.00 | 1,085.00 | 1,241.00 | 1,241.00 | 13.29% | 45,759 |
| Jun 1, 2026 | 1,159.45 | 1,180.00 | 1,090.00 | 1,095.45 | 1,095.45 | -3.20% | 17,203 |
| May 29, 2026 | 1,192.65 | 1,210.65 | 1,121.00 | 1,131.65 | 1,131.65 | -3.03% | 16,742 |
| May 27, 2026 | 1,170.00 | 1,206.10 | 1,164.10 | 1,167.05 | 1,167.05 | -1.28% | 10,803 |
| May 26, 2026 | 1,160.20 | 1,238.85 | 1,160.00 | 1,182.15 | 1,182.15 | 1.03% | 41,216 |
| May 25, 2026 | 1,104.95 | 1,198.25 | 1,073.45 | 1,170.15 | 1,170.15 | 15.85% | 112,263 |
| May 22, 2026 | 990.15 | 1,028.95 | 990.10 | 1,010.05 | 1,010.05 | 1.34% | 4,868 |
| May 21, 2026 | 1,026.00 | 1,051.00 | 995.00 | 996.65 | 996.65 | -0.44% | 12,823 |
| May 20, 2026 | 994.95 | 1,014.50 | 970.40 | 1,001.05 | 1,001.05 | 0.56% | 4,606 |
| May 19, 2026 | 990.00 | 1,025.10 | 982.90 | 995.45 | 995.45 | 2.13% | 2,776 |
| May 18, 2026 | 970.35 | 981.65 | 927.55 | 974.65 | 974.65 | -3.01% | 14,291 |
| May 15, 2026 | 1,030.05 | 1,039.00 | 999.75 | 1,004.90 | 1,004.90 | -1.01% | 2,263 |
| May 14, 2026 | 1,022.15 | 1,064.20 | 992.20 | 1,015.20 | 1,015.20 | 1.49% | 6,103 |
| May 13, 2026 | 1,043.70 | 1,062.70 | 993.80 | 1,000.25 | 1,000.25 | -3.87% | 7,167 |
| May 12, 2026 | 1,106.00 | 1,130.75 | 1,033.65 | 1,040.55 | 1,040.55 | -5.87% | 12,387 |
| May 11, 2026 | 1,126.05 | 1,137.45 | 1,073.30 | 1,105.40 | 1,105.40 | -3.35% | 11,779 |
| May 8, 2026 | 1,065.35 | 1,234.00 | 1,065.35 | 1,143.70 | 1,143.70 | 6.28% | 71,941 |
| May 7, 2026 | 1,051.35 | 1,092.00 | 1,045.45 | 1,076.15 | 1,076.15 | 1.30% | 4,853 |
| May 6, 2026 | 1,060.15 | 1,105.70 | 1,052.00 | 1,062.35 | 1,062.35 | -0.31% | 11,017 |
| May 5, 2026 | 987.05 | 1,078.70 | 967.00 | 1,065.70 | 1,065.70 | 10.13% | 50,150 |
| May 4, 2026 | 835.75 | 994.45 | 835.75 | 967.70 | 967.70 | 15.47% | 23,786 |
| Apr 30, 2026 | 825.80 | 843.80 | 819.90 | 838.05 | 838.05 | 0.94% | 3,904 |
| Apr 29, 2026 | 863.95 | 877.40 | 826.05 | 830.25 | 830.25 | -4.18% | 4,169 |
| Apr 28, 2026 | 860.00 | 880.00 | 858.00 | 866.50 | 866.50 | 0.91% | 1,933 |
| Apr 27, 2026 | 829.95 | 884.95 | 829.95 | 858.70 | 858.70 | 5.12% | 4,602 |
| Apr 24, 2026 | 818.25 | 825.20 | 801.40 | 816.85 | 816.85 | 0.95% | 1,479 |
| Apr 23, 2026 | 825.00 | 843.00 | 804.90 | 809.20 | 809.20 | -2.19% | 1,971 |
| Apr 22, 2026 | 840.00 | 852.75 | 815.05 | 827.30 | 827.30 | -2.67% | 2,709 |
| Apr 21, 2026 | 829.00 | 858.70 | 829.00 | 850.00 | 850.00 | 2.56% | 3,112 |
| Apr 20, 2026 | 858.05 | 884.95 | 823.20 | 828.75 | 828.75 | -1.14% | 4,277 |
| Apr 17, 2026 | 802.65 | 870.00 | 792.90 | 838.30 | 838.30 | 5.06% | 4,970 |
| Apr 16, 2026 | 809.95 | 811.80 | 790.00 | 797.95 | 797.95 | -0.16% | 2,330 |
| Apr 15, 2026 | 785.00 | 820.95 | 774.20 | 799.25 | 799.25 | 3.26% | 5,331 |
| Apr 13, 2026 | 736.45 | 786.85 | 736.10 | 774.05 | 774.05 | 0.54% | 2,829 |
| Apr 10, 2026 | 760.60 | 781.90 | 758.30 | 769.90 | 769.90 | 3.12% | 1,606 |
| Apr 9, 2026 | 748.00 | 772.35 | 743.00 | 746.60 | 746.60 | -1.84% | 4,744 |
| Apr 8, 2026 | 725.00 | 783.00 | 703.05 | 760.60 | 760.60 | 9.53% | 6,610 |
| Apr 7, 2026 | 691.15 | 698.00 | 681.10 | 694.45 | 694.45 | 0.48% | 737 |
| Apr 6, 2026 | 669.35 | 712.80 | 653.95 | 691.15 | 691.15 | 2.99% | 6,023 |
| Apr 2, 2026 | 675.00 | 675.00 | 647.10 | 671.10 | 671.10 | -1.94% | 1,885 |
| Apr 1, 2026 | 680.40 | 693.75 | 667.90 | 684.35 | 684.35 | 5.73% | 3,861 |
| Mar 30, 2026 | 627.55 | 652.95 | 626.50 | 647.25 | 647.25 | 0.15% | 3,178 |
| Mar 27, 2026 | 660.05 | 666.40 | 635.55 | 646.30 | 646.30 | -4.15% | 3,223 |
| Mar 25, 2026 | 677.25 | 712.35 | 666.60 | 674.25 | 674.25 | 1.55% | 3,699 |
| Mar 24, 2026 | 664.35 | 668.65 | 634.65 | 663.95 | 663.95 | 6.36% | 3,888 |
| Mar 23, 2026 | 665.00 | 737.00 | 615.20 | 624.25 | 624.25 | -7.75% | 12,614 |
| Mar 20, 2026 | 659.80 | 700.30 | 659.80 | 676.70 | 676.70 | 6.07% | 11,633 |
| Mar 19, 2026 | 645.00 | 665.00 | 629.95 | 638.00 | 638.00 | -2.36% | 3,522 |
| Mar 18, 2026 | 599.45 | 665.90 | 599.45 | 653.45 | 653.45 | 11.43% | 14,712 |
| Mar 17, 2026 | 592.65 | 599.00 | 582.85 | 586.40 | 586.40 | -0.36% | 978 |