Skip to main content
logo
Uni Abex Alloy Products Limited (BOM:504605)
India flag India · Delayed Price · Currency is INR
2,869.05
+90.00 (3.24%)
At close: Mar 25, 2026

Uni Abex Alloy Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,900.002,900.002,730.002,743.502,743.50-4.38%201
Mar 25, 20262,811.952,899.002,811.952,869.052,869.053.24%430
Mar 24, 20262,849.752,849.752,686.852,779.052,779.052.75%563
Mar 23, 20262,800.002,800.002,667.002,704.802,704.80-4.08%392
Mar 20, 20262,801.552,850.002,801.102,819.902,819.900.47%132
Mar 19, 20262,947.102,947.102,805.002,806.752,806.75-4.76%524
Mar 18, 20262,873.002,966.002,872.002,947.102,947.102.67%168
Mar 17, 20262,801.652,879.002,791.102,870.352,870.351.81%528
Mar 16, 20262,863.002,870.002,766.102,819.302,819.30-0.43%1,152
Mar 13, 20262,810.002,879.852,750.002,831.402,831.400.87%334
Mar 12, 20262,881.152,897.652,800.002,806.952,806.95-3.98%508
Mar 11, 20262,942.452,998.002,905.002,923.352,923.35-0.35%222
Mar 10, 20262,805.652,945.002,800.002,933.602,933.605.85%10,624
Mar 9, 20262,851.002,910.002,697.002,771.352,771.35-5.80%1,268
Mar 6, 20262,910.052,993.002,866.102,941.852,941.85-0.65%688
Mar 5, 20263,048.003,048.002,945.002,960.952,960.95-0.16%259
Mar 4, 20263,000.003,000.002,900.002,965.802,965.80-2.72%483
Mar 2, 20263,168.003,168.002,978.003,048.603,048.60-3.77%352
Feb 27, 20263,100.003,168.003,100.003,168.003,168.000.34%74
Feb 26, 20263,116.003,230.953,100.003,157.253,157.25-1.16%474
Feb 25, 20263,190.003,199.103,156.203,194.153,194.150.13%165
Feb 24, 20263,247.003,247.953,115.003,190.003,190.00-1.95%122
Feb 23, 20263,230.003,264.003,108.303,253.353,253.351.17%284
Feb 20, 20263,200.003,260.003,110.653,215.703,215.700.46%347
Feb 19, 20263,165.003,220.253,075.003,200.953,200.953.26%1,271
Feb 18, 20263,002.003,150.003,002.003,100.003,100.000.33%415
Feb 17, 20263,064.503,099.003,040.003,089.653,089.650.66%308
Feb 16, 20263,049.003,087.003,000.003,069.503,069.501.90%900
Feb 13, 20262,950.053,050.002,876.503,012.253,012.25-2.61%1,699
Feb 12, 20263,148.953,148.953,014.253,093.003,093.00-0.45%403
Feb 11, 20263,150.003,150.003,075.003,107.103,107.10-0.18%204
Feb 10, 20263,110.003,140.003,035.003,112.853,112.850.52%589
Feb 9, 20263,059.853,150.003,012.003,096.903,096.902.88%704
Feb 6, 20262,985.003,030.002,985.003,010.203,010.200.50%336
Feb 5, 20263,044.003,044.002,950.002,995.252,995.25-0.02%100
Feb 4, 20263,026.853,026.852,970.002,995.852,995.850.96%517
Feb 3, 20262,965.003,049.002,907.002,967.502,967.502.36%261
Feb 2, 20262,959.902,959.902,807.002,898.952,898.950.78%359
Feb 1, 20262,990.002,990.002,825.002,876.452,876.45-2.99%539
Jan 30, 20262,858.002,990.002,858.002,965.002,965.000.86%396
Jan 29, 20262,880.002,945.002,814.002,939.802,939.802.04%157
Jan 28, 20263,099.953,099.952,850.102,881.052,881.05-1.74%740
Jan 27, 20262,989.003,028.952,855.002,932.002,932.00-1.88%106
Jan 23, 20262,980.003,018.002,941.252,988.302,988.300.90%268
Jan 22, 20263,149.003,149.002,930.002,961.502,961.501.61%174
Jan 21, 20262,951.002,998.002,808.002,914.552,914.55-1.81%417
Jan 20, 20263,049.953,050.002,941.002,968.302,968.30-2.58%452
Jan 19, 20263,080.153,080.152,951.003,047.003,047.00-1.08%393
Jan 16, 20263,099.003,164.703,000.003,080.153,080.15-0.56%896
Jan 14, 20263,284.503,284.503,078.003,097.553,097.55-4.87%757