Universal Cables Limited (BOM:504212)
India · Delayed Price · Currency is INR 1,646.60
+126.75 (8.34%)
At close: Oct 6, 2026
BOM:504212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,500.00 | 1,657.85 | 1,499.95 | 1,646.60 | 1,646.60 | 8.34% | 25,635 |
| Oct 5, 2026 | 1,435.65 | 1,535.00 | 1,435.65 | 1,519.85 | 1,519.85 | 4.68% | 7,268 |
| Oct 1, 2026 | 1,440.05 | 1,460.20 | 1,402.20 | 1,451.85 | 1,451.85 | 0.60% | 4,255 |
| Sep 30, 2026 | 1,468.65 | 1,484.95 | 1,434.95 | 1,443.15 | 1,443.15 | -1.48% | 6,166 |
| Sep 29, 2026 | 1,433.95 | 1,475.50 | 1,405.95 | 1,464.85 | 1,464.85 | 2.67% | 5,417 |
| Sep 28, 2026 | 1,495.95 | 1,511.75 | 1,420.95 | 1,426.80 | 1,426.80 | -4.62% | 7,368 |
| Sep 25, 2026 | 1,507.20 | 1,546.10 | 1,479.80 | 1,495.95 | 1,495.95 | -1.47% | 2,937 |
| Sep 24, 2026 | 1,510.00 | 1,535.90 | 1,489.85 | 1,518.30 | 1,518.30 | 0.76% | 8,143 |
| Sep 23, 2026 | 1,485.55 | 1,518.05 | 1,470.85 | 1,506.90 | 1,506.90 | 1.96% | 4,457 |
| Sep 22, 2026 | 1,502.30 | 1,546.85 | 1,465.75 | 1,477.95 | 1,477.95 | -0.18% | 8,660 |
| Sep 21, 2026 | 1,478.05 | 1,486.00 | 1,435.50 | 1,480.65 | 1,480.65 | 0.28% | 3,861 |
| Sep 18, 2026 | 1,459.70 | 1,480.00 | 1,438.30 | 1,476.55 | 1,476.55 | 2.81% | 5,769 |
| Sep 17, 2026 | 1,395.35 | 1,470.00 | 1,383.55 | 1,436.25 | 1,436.25 | 1.78% | 6,363 |
| Sep 16, 2026 | 1,405.00 | 1,449.90 | 1,338.90 | 1,411.10 | 1,411.10 | -0.54% | 17,680 |
| Sep 15, 2026 | 1,490.00 | 1,490.00 | 1,392.00 | 1,418.80 | 1,418.80 | -4.96% | 17,071 |
| Sep 11, 2026 | 1,557.05 | 1,557.05 | 1,486.15 | 1,492.85 | 1,492.85 | -3.58% | 6,890 |
| Sep 10, 2026 | 1,544.95 | 1,567.55 | 1,522.60 | 1,548.25 | 1,548.25 | 0.51% | 4,528 |
| Sep 9, 2026 | 1,535.90 | 1,565.80 | 1,528.50 | 1,540.35 | 1,540.35 | 1.74% | 4,275 |
| Sep 8, 2026 | 1,465.95 | 1,558.60 | 1,465.95 | 1,514.00 | 1,514.00 | 1.83% | 19,346 |
| Sep 7, 2026 | 1,579.35 | 1,583.50 | 1,477.50 | 1,486.75 | 1,486.75 | -5.75% | 36,986 |
| Sep 4, 2026 | 1,645.40 | 1,650.00 | 1,539.75 | 1,577.45 | 1,577.45 | -3.04% | 25,679 |
| Sep 3, 2026 | 1,622.50 | 1,648.05 | 1,606.55 | 1,626.90 | 1,626.90 | -0.10% | 4,920 |
| Sep 2, 2026 | 1,658.60 | 1,680.70 | 1,619.30 | 1,628.50 | 1,628.50 | -0.81% | 2,821 |
| Sep 1, 2026 | 1,653.75 | 1,694.35 | 1,612.95 | 1,641.80 | 1,641.80 | -0.57% | 8,108 |
| Aug 31, 2026 | 1,746.65 | 1,746.65 | 1,614.70 | 1,651.20 | 1,651.20 | -2.47% | 10,973 |
| Aug 28, 2026 | 1,608.65 | 1,700.00 | 1,608.60 | 1,692.95 | 1,692.95 | 5.39% | 15,187 |
| Aug 27, 2026 | 1,570.00 | 1,624.30 | 1,566.50 | 1,606.35 | 1,606.35 | 2.43% | 3,756 |
| Aug 26, 2026 | 1,580.40 | 1,614.90 | 1,561.20 | 1,568.30 | 1,568.30 | -1.47% | 2,379 |
| Aug 25, 2026 | 1,649.95 | 1,649.95 | 1,552.00 | 1,591.75 | 1,591.75 | -2.70% | 7,334 |
| Aug 24, 2026 | 1,609.45 | 1,704.25 | 1,609.25 | 1,636.00 | 1,636.00 | 2.80% | 6,486 |
| 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 |