Skip to main content
logo
Uni Abex Alloy Products Limited (BOM:504605)
India flag India · Delayed Price · Currency is INR
3,192.60
+35.16 (1.11%)
At close: Sep 3, 2025

Uni Abex Alloy Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,212.153,250.003,113.953,241.103,241.100.42%1,007
Sep 3, 20253,249.003,280.003,142.653,227.603,192.601.11%865
Sep 2, 20253,192.003,288.003,140.003,192.053,157.440.34%779
Sep 1, 20253,165.003,300.003,165.003,181.353,146.850.85%1,359
Aug 29, 20253,100.003,250.003,100.003,154.653,120.440.72%812
Aug 28, 20252,957.003,190.002,957.003,132.103,098.140.70%635
Aug 26, 20253,075.003,198.003,075.003,110.453,076.72-0.04%380
Aug 25, 20253,052.653,142.353,001.003,111.853,078.113.98%1,258
Aug 22, 20253,040.003,129.002,970.002,992.752,960.30-1.46%742
Aug 21, 20253,030.303,150.003,020.003,037.053,004.120.22%858
Aug 20, 20252,952.703,100.002,890.003,030.252,997.392.63%1,032
Aug 19, 20252,980.002,980.002,801.002,952.702,920.682.25%350
Aug 18, 20252,681.002,887.652,681.002,887.652,856.345.00%716
Aug 14, 20252,771.552,787.952,701.002,750.152,720.33-2.97%1,165
Aug 13, 20252,915.003,048.902,772.602,834.452,803.71-2.84%2,603
Aug 12, 20252,917.402,917.402,917.402,917.402,885.76-5.00%1,389
Aug 11, 20253,070.903,070.953,070.903,070.903,037.60-5.00%749
Aug 8, 20253,232.503,232.503,232.503,232.503,197.45-5.00%788
Aug 7, 20253,557.703,557.703,400.003,402.603,365.70-3.88%698
Aug 6, 20253,449.903,622.503,400.003,540.003,501.612.61%3,026
Aug 5, 20253,266.003,470.003,266.003,450.003,412.592.08%380
Aug 4, 20253,401.003,489.903,350.003,379.653,343.00-0.61%453
Aug 1, 20253,540.003,540.003,366.053,400.553,363.68-2.76%1,456
Jul 31, 20253,500.003,525.003,471.003,497.203,459.28-0.48%5,190
Jul 30, 20253,499.953,518.003,408.003,513.903,475.800.41%1,322
Jul 29, 20253,453.903,501.003,402.003,499.653,461.701.32%1,652
Jul 28, 20253,490.003,500.003,410.003,453.903,416.450.03%1,053
Jul 25, 20253,399.003,500.003,399.003,452.853,415.41-1.15%437
Jul 24, 20253,400.003,520.003,400.003,493.003,455.122.10%1,419
Jul 23, 20253,402.103,440.003,400.003,421.303,384.200.56%521
Jul 22, 20253,430.053,452.003,402.053,402.103,365.21-0.81%173
Jul 21, 20253,490.003,490.003,430.053,430.053,392.86-0.61%123
Jul 18, 20253,463.653,500.003,420.003,450.953,413.53-0.40%372
Jul 17, 20253,459.003,480.003,400.453,464.903,427.331.02%390
Jul 16, 20253,445.003,445.003,405.103,430.053,392.86-0.43%91
Jul 15, 20253,440.003,450.003,401.253,445.003,407.640.29%414
Jul 14, 20253,489.653,490.003,380.003,434.903,397.65-1.13%602
Jul 11, 20253,485.003,485.003,415.203,474.003,436.330.09%229
Jul 10, 20253,500.003,500.003,403.003,470.753,433.11-0.12%391
Jul 9, 20253,479.003,490.003,367.003,474.753,437.070.65%1,555
Jul 8, 20253,410.253,489.953,400.003,452.153,414.721.23%1,021
Jul 7, 20253,350.003,419.003,350.003,410.253,373.271.80%1,002
Jul 4, 20253,385.003,385.003,251.003,350.003,313.67-0.80%428
Jul 3, 20253,319.003,400.003,183.003,376.853,340.231.87%735
Jul 2, 20253,259.103,329.103,150.153,314.903,278.951.71%310
Jul 1, 20253,189.503,278.903,110.003,259.103,223.762.18%467
Jun 30, 20253,110.603,310.903,110.603,189.503,154.91-0.95%836
Jun 27, 20253,298.903,345.003,180.003,220.053,185.13-1.71%479
Jun 26, 20253,397.003,397.003,250.003,276.203,240.670.58%622
Jun 25, 20253,375.003,385.003,197.803,257.253,221.93-3.23%1,138