Skip to main content
logo
Uni Abex Alloy Products Limited (BOM:504605)
India flag India · Delayed Price · Currency is INR
2,961.50
+46.95 (1.61%)
At close: Jan 22, 2026

Uni Abex Alloy Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,250.003,289.003,050.003,256.153,256.154.31%624
Jan 12, 20263,050.003,150.153,015.003,121.753,121.751.40%240
Jan 9, 20263,122.003,173.003,044.203,078.703,078.70-3.05%126
Jan 8, 20263,219.003,232.003,130.653,175.653,175.65-1.57%157
Jan 7, 20263,200.003,249.953,100.003,226.303,226.301.30%155
Jan 6, 20263,220.003,220.003,161.003,184.853,184.85-0.52%225
Jan 5, 20263,190.003,229.903,150.003,201.353,201.351.63%178
Jan 2, 20263,079.003,178.003,079.003,150.003,150.000.88%108
Jan 1, 20263,249.903,249.903,101.303,122.653,122.65-0.07%253
Dec 31, 20253,114.953,134.753,017.003,124.803,124.803.21%183
Dec 30, 20253,030.003,098.003,010.453,027.553,027.55-1.21%215
Dec 29, 20253,180.003,180.003,045.003,064.553,064.551.14%94
Dec 26, 20253,068.753,091.403,001.103,030.103,030.10-0.77%366
Dec 24, 20253,130.003,130.003,001.003,053.503,053.500.23%536
Dec 23, 20253,100.003,140.003,000.003,046.403,046.40-1.21%1,118
Dec 22, 20253,145.003,379.803,020.003,083.853,083.85-1.28%797
Dec 19, 20253,198.503,199.203,051.103,123.703,123.700.49%505
Dec 18, 20253,168.953,175.003,040.003,108.453,108.45-1.91%792
Dec 17, 20253,325.003,326.003,150.003,168.953,168.95-4.90%1,327
Dec 16, 20253,270.003,337.953,215.003,332.403,332.403.73%296
Dec 15, 20253,350.003,350.003,199.003,212.503,212.50-2.29%870
Dec 12, 20253,273.003,373.053,273.003,287.953,287.950.51%91
Dec 11, 20253,256.003,346.003,256.003,271.303,271.30-0.86%194
Dec 10, 20253,367.003,367.003,266.053,299.803,299.80-1.98%90
Dec 9, 20253,358.003,381.003,130.003,366.453,366.450.55%593
Dec 8, 20253,428.253,488.503,315.053,348.153,348.15-2.34%780
Dec 5, 20253,412.403,467.003,412.403,428.253,428.25-1.12%410
Dec 4, 20253,450.003,480.003,413.003,467.003,467.000.17%494
Dec 3, 20253,580.003,580.003,440.003,461.253,461.25-0.71%532
Dec 2, 20253,444.003,590.003,444.003,485.903,485.901.22%424
Dec 1, 20253,501.653,501.653,401.003,444.003,444.00-1.65%770
Nov 28, 20253,551.003,596.003,450.003,501.653,501.65-2.14%672
Nov 27, 20253,416.853,730.003,414.003,578.303,578.308.20%5,478
Nov 26, 20253,390.003,390.003,288.003,307.053,307.05-1.95%118
Nov 25, 20253,431.003,431.003,266.103,372.753,372.750.15%311
Nov 24, 20253,350.903,430.453,275.003,367.803,367.800.47%695
Nov 21, 20253,300.003,375.903,212.403,351.953,351.95-0.72%201
Nov 20, 20253,251.003,390.003,251.003,376.253,376.251.77%245
Nov 19, 20253,369.503,447.003,306.003,317.603,317.60-1.59%116
Nov 18, 20253,298.503,375.003,265.353,371.203,371.202.75%226
Nov 17, 20253,190.003,318.003,190.003,281.103,281.100.98%392
Nov 14, 20253,313.003,350.003,240.653,249.403,249.40-3.29%1,083
Nov 13, 20253,479.853,479.903,335.053,360.003,360.00-1.69%787