Universal Cables Limited (BOM:504212)
India · Delayed Price · Currency is INR 850.00
+21.25 (2.56%)
At close: Apr 21, 2026
BOM:504212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 598.50 | 602.00 | 577.10 | 588.50 | 588.50 | -3.76% | 2,042 |
| Mar 13, 2026 | 622.85 | 627.95 | 601.05 | 611.50 | 611.50 | -3.75% | 3,361 |
| Mar 12, 2026 | 621.00 | 654.20 | 604.35 | 635.30 | 635.30 | 1.79% | 4,016 |
| Mar 11, 2026 | 653.75 | 653.90 | 622.00 | 624.15 | 624.15 | -3.37% | 1,287 |
| Mar 10, 2026 | 658.00 | 669.60 | 644.00 | 645.90 | 645.90 | -0.72% | 2,828 |
| Mar 9, 2026 | 665.00 | 738.00 | 637.70 | 650.60 | 650.60 | -3.71% | 1,033 |
| Mar 6, 2026 | 675.55 | 682.05 | 669.90 | 675.65 | 675.65 | 0.19% | 575 |
| Mar 5, 2026 | 718.00 | 718.00 | 667.50 | 674.35 | 674.35 | 1.01% | 851 |
| Mar 4, 2026 | 684.75 | 688.35 | 663.50 | 667.60 | 667.60 | -2.86% | 3,496 |
| Mar 2, 2026 | 666.00 | 691.65 | 666.00 | 687.25 | 687.25 | -0.39% | 2,927 |
| Feb 27, 2026 | 690.85 | 708.80 | 670.00 | 689.95 | 689.95 | 1.10% | 5,500 |
| Feb 26, 2026 | 682.00 | 698.55 | 680.10 | 682.45 | 682.45 | 0.81% | 1,927 |
| Feb 25, 2026 | 685.00 | 693.35 | 672.25 | 677.00 | 677.00 | -0.65% | 1,137 |
| Feb 24, 2026 | 663.80 | 686.55 | 660.50 | 681.45 | 681.45 | 1.73% | 362 |
| Feb 23, 2026 | 705.25 | 705.25 | 665.00 | 669.85 | 669.85 | -0.59% | 871 |
| Feb 20, 2026 | 695.00 | 695.00 | 672.20 | 673.80 | 673.80 | -3.36% | 580 |
| Feb 19, 2026 | 720.00 | 720.00 | 695.20 | 697.25 | 697.25 | -1.26% | 227 |
| Feb 18, 2026 | 694.50 | 713.20 | 694.50 | 706.15 | 706.15 | 1.90% | 532 |
| Feb 17, 2026 | 685.25 | 701.90 | 682.10 | 693.00 | 693.00 | 1.08% | 608 |
| Feb 16, 2026 | 660.75 | 703.75 | 660.75 | 685.60 | 685.60 | -0.48% | 2,144 |
| 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 |