Universal Cables Limited (BOM:504212)
India · Delayed Price · Currency is INR 1,171.90
-25.00 (-2.09%)
At close: Jul 17, 2026
BOM:504212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,203.00 | 1,203.05 | 1,158.40 | 1,171.90 | 1,171.90 | -2.09% | 3,148 |
| Jul 16, 2026 | 1,202.15 | 1,221.30 | 1,185.90 | 1,196.90 | 1,196.90 | -0.44% | 5,348 |
| Jul 15, 2026 | 1,222.00 | 1,243.75 | 1,175.45 | 1,202.20 | 1,202.20 | -0.98% | 11,917 |
| Jul 14, 2026 | 1,152.70 | 1,223.00 | 1,139.95 | 1,214.10 | 1,214.10 | 4.21% | 19,482 |
| Jul 13, 2026 | 1,124.35 | 1,185.00 | 1,124.35 | 1,165.10 | 1,165.10 | 3.03% | 15,072 |
| Jul 10, 2026 | 1,110.40 | 1,137.00 | 1,101.30 | 1,130.85 | 1,130.85 | 2.53% | 7,390 |
| Jul 9, 2026 | 1,092.00 | 1,122.75 | 1,092.00 | 1,102.95 | 1,102.95 | 1.91% | 3,444 |
| Jul 8, 2026 | 1,097.30 | 1,135.50 | 1,076.60 | 1,082.25 | 1,082.25 | -2.51% | 8,637 |
| Jul 7, 2026 | 1,136.40 | 1,139.45 | 1,102.00 | 1,110.15 | 1,110.15 | -2.73% | 8,086 |
| Jul 6, 2026 | 1,165.15 | 1,186.05 | 1,122.05 | 1,141.25 | 1,141.25 | -2.57% | 9,147 |
| Jul 3, 2026 | 1,222.00 | 1,222.00 | 1,133.00 | 1,171.30 | 1,171.30 | -4.33% | 15,829 |
| Jul 2, 2026 | 1,244.15 | 1,244.15 | 1,185.55 | 1,224.25 | 1,224.25 | -1.19% | 6,259 |
| Jul 1, 2026 | 1,253.65 | 1,275.00 | 1,217.50 | 1,238.95 | 1,238.95 | -1.17% | 9,317 |
| Jun 30, 2026 | 1,216.55 | 1,262.00 | 1,201.65 | 1,253.65 | 1,253.65 | 2.41% | 8,758 |
| Jun 29, 2026 | 1,236.25 | 1,236.25 | 1,159.00 | 1,224.10 | 1,224.10 | 0.67% | 7,403 |
| Jun 25, 2026 | 1,284.70 | 1,300.00 | 1,203.35 | 1,215.90 | 1,215.90 | -6.00% | 13,271 |
| Jun 24, 2026 | 1,251.80 | 1,303.90 | 1,220.00 | 1,293.55 | 1,293.55 | 2.65% | 13,384 |
| Jun 23, 2026 | 1,360.50 | 1,375.10 | 1,250.45 | 1,260.15 | 1,260.15 | -6.63% | 31,047 |
| Jun 22, 2026 | 1,279.60 | 1,391.00 | 1,279.60 | 1,349.65 | 1,349.65 | 5.80% | 30,062 |
| Jun 19, 2026 | 1,239.60 | 1,328.90 | 1,227.05 | 1,275.65 | 1,275.65 | 3.27% | 19,276 |
| Jun 18, 2026 | 1,245.40 | 1,271.95 | 1,227.75 | 1,235.20 | 1,235.20 | -0.33% | 7,616 |
| Jun 17, 2026 | 1,195.00 | 1,249.85 | 1,192.10 | 1,239.25 | 1,239.25 | 4.07% | 14,087 |
| Jun 16, 2026 | 1,212.00 | 1,272.70 | 1,171.00 | 1,190.75 | 1,190.75 | -1.03% | 17,902 |
| Jun 15, 2026 | 1,215.90 | 1,234.30 | 1,154.40 | 1,203.20 | 1,203.20 | 2.07% | 12,110 |
| Jun 12, 2026 | 1,154.15 | 1,198.95 | 1,154.15 | 1,178.75 | 1,178.75 | 3.84% | 8,789 |
| Jun 11, 2026 | 1,190.00 | 1,214.65 | 1,122.00 | 1,135.15 | 1,135.15 | -4.49% | 12,470 |
| Jun 10, 2026 | 1,234.40 | 1,254.35 | 1,180.00 | 1,188.50 | 1,188.50 | -2.96% | 12,459 |
| Jun 9, 2026 | 1,160.05 | 1,249.80 | 1,160.05 | 1,224.75 | 1,224.75 | 5.70% | 20,029 |
| Jun 8, 2026 | 1,215.00 | 1,261.90 | 1,147.00 | 1,158.65 | 1,158.65 | -5.54% | 12,684 |
| Jun 5, 2026 | 1,250.45 | 1,264.45 | 1,195.00 | 1,226.55 | 1,226.55 | -1.27% | 9,330 |
| Jun 4, 2026 | 1,188.55 | 1,284.45 | 1,185.25 | 1,242.35 | 1,242.35 | 4.30% | 31,030 |
| Jun 3, 2026 | 1,307.00 | 1,307.05 | 1,155.55 | 1,191.10 | 1,191.10 | -4.02% | 34,536 |
| 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 |