Uni Abex Alloy Products Limited (BOM:504605)
India · Delayed Price · Currency is INR 3,949.05
-187.25 (-4.53%)
At close: Oct 22, 2026
Uni Abex Alloy Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4,032.90 | 4,177.40 | 3,800.00 | 3,949.05 | 3,949.05 | -4.53% | 848 |
| Oct 21, 2026 | 4,250.10 | 4,250.10 | 4,100.00 | 4,136.30 | 4,136.30 | -3.94% | 444 |
| Oct 19, 2026 | 4,291.05 | 4,398.00 | 4,291.05 | 4,305.75 | 4,305.75 | -2.72% | 114 |
| Oct 16, 2026 | 4,485.00 | 4,489.95 | 4,355.00 | 4,426.25 | 4,426.25 | 0.12% | 189 |
| Oct 15, 2026 | 4,435.75 | 4,479.00 | 4,350.20 | 4,420.75 | 4,420.75 | -0.33% | 265 |
| Oct 14, 2026 | 4,404.50 | 4,460.00 | 4,338.90 | 4,435.35 | 4,435.35 | 0.24% | 118 |
| Oct 13, 2026 | 4,280.10 | 4,500.00 | 4,230.00 | 4,424.60 | 4,424.60 | 2.86% | 164 |
| Oct 12, 2026 | 4,300.00 | 4,392.70 | 4,300.00 | 4,301.60 | 4,301.60 | -0.14% | 320 |
| Oct 9, 2026 | 4,400.00 | 4,438.80 | 4,301.00 | 4,307.75 | 4,307.75 | -0.26% | 146 |
| Oct 8, 2026 | 4,418.95 | 4,438.95 | 4,301.00 | 4,319.10 | 4,319.10 | -1.53% | 200 |
| Oct 7, 2026 | 4,351.65 | 4,400.00 | 4,330.00 | 4,386.30 | 4,386.30 | 1.59% | 238 |
| Oct 6, 2026 | 4,451.00 | 4,451.00 | 4,180.00 | 4,317.45 | 4,317.45 | -3.80% | 2,091 |
| Oct 5, 2026 | 4,560.00 | 4,560.00 | 4,468.30 | 4,488.00 | 4,488.00 | -1.77% | 420 |
| Oct 1, 2026 | 4,630.00 | 4,630.00 | 4,525.05 | 4,569.00 | 4,569.00 | -1.52% | 127 |
| Sep 30, 2026 | 4,610.00 | 4,748.00 | 4,610.00 | 4,639.30 | 4,639.30 | -0.01% | 313 |
| Sep 29, 2026 | 4,689.95 | 4,721.00 | 4,600.05 | 4,639.65 | 4,639.65 | -1.07% | 168 |
| Sep 28, 2026 | 4,800.00 | 4,800.00 | 4,590.20 | 4,689.95 | 4,689.95 | -2.29% | 308 |
| Sep 25, 2026 | 4,934.00 | 4,934.00 | 4,701.00 | 4,800.10 | 4,800.10 | -0.13% | 236 |
| Sep 24, 2026 | 4,930.80 | 4,934.65 | 4,763.00 | 4,806.35 | 4,806.35 | -2.52% | 435 |
| Sep 23, 2026 | 4,895.00 | 4,955.00 | 4,880.00 | 4,930.80 | 4,930.80 | 1.34% | 796 |
| Sep 22, 2026 | 4,560.00 | 4,895.00 | 4,560.00 | 4,865.45 | 4,865.45 | 7.34% | 1,700 |
| Sep 21, 2026 | 4,420.00 | 4,550.00 | 4,355.00 | 4,532.55 | 4,532.55 | 5.03% | 818 |
| Sep 18, 2026 | 4,390.00 | 4,434.95 | 4,263.05 | 4,315.45 | 4,315.45 | 0.37% | 268 |
| Sep 17, 2026 | 4,261.05 | 4,424.00 | 4,212.00 | 4,299.55 | 4,299.55 | -1.42% | 986 |
| Sep 16, 2026 | 4,354.00 | 4,444.00 | 4,331.00 | 4,361.45 | 4,361.45 | -0.83% | 236 |
| Sep 15, 2026 | 4,599.00 | 4,599.00 | 4,350.00 | 4,398.10 | 4,398.10 | -4.38% | 864 |
| Sep 11, 2026 | 4,724.00 | 4,725.00 | 4,507.40 | 4,599.70 | 4,599.70 | -3.05% | 1,934 |
| Sep 10, 2026 | 4,749.95 | 4,769.00 | 4,505.05 | 4,744.60 | 4,744.60 | 0.95% | 1,156 |
| Sep 9, 2026 | 4,712.00 | 4,738.00 | 4,500.20 | 4,700.00 | 4,700.00 | -0.25% | 684 |
| Sep 8, 2026 | 4,786.00 | 4,786.00 | 4,600.00 | 4,711.60 | 4,711.60 | -0.23% | 535 |
| Sep 7, 2026 | 4,860.80 | 4,860.80 | 4,712.00 | 4,722.35 | 4,722.35 | -4.79% | 823 |
| Sep 4, 2026 | 4,806.00 | 4,999.00 | 4,805.00 | 4,960.00 | 4,960.00 | 1.17% | 848 |
| Sep 3, 2026 | 5,055.00 | 5,057.95 | 4,791.00 | 4,902.40 | 4,902.40 | -2.62% | 1,104 |
| Sep 2, 2026 | 5,148.80 | 5,148.80 | 4,892.15 | 5,034.55 | 5,034.55 | -0.28% | 926 |
| Sep 1, 2026 | 5,275.00 | 5,308.60 | 5,062.45 | 5,148.80 | 5,048.80 | 1.71% | 3,233 |
| Aug 31, 2026 | 4,850.00 | 5,090.00 | 4,800.00 | 5,062.45 | 4,964.13 | 4.41% | 3,210 |
| Aug 28, 2026 | 4,850.00 | 4,850.00 | 4,751.05 | 4,848.40 | 4,754.23 | -0.01% | 561 |
| Aug 27, 2026 | 4,830.00 | 4,850.00 | 4,750.00 | 4,848.75 | 4,754.58 | 0.19% | 1,106 |
| Aug 26, 2026 | 4,770.00 | 4,850.00 | 4,704.50 | 4,839.40 | 4,745.41 | 0.84% | 2,369 |
| Aug 25, 2026 | 4,625.00 | 4,811.00 | 4,600.00 | 4,799.00 | 4,705.79 | 3.63% | 1,991 |
| Aug 24, 2026 | 4,633.00 | 4,634.70 | 4,588.00 | 4,631.10 | 4,541.15 | 1.06% | 917 |
| Aug 21, 2026 | 4,599.00 | 4,634.70 | 4,520.00 | 4,582.60 | 4,493.60 | 0.18% | 1,268 |
| Aug 20, 2026 | 4,634.70 | 4,634.70 | 4,551.00 | 4,574.35 | 4,485.51 | -1.27% | 365 |
| Aug 19, 2026 | 4,591.00 | 4,634.70 | 4,588.90 | 4,633.00 | 4,543.02 | 0.23% | 1,174 |
| Aug 18, 2026 | 4,623.00 | 4,634.70 | 4,590.00 | 4,622.25 | 4,532.48 | -0.02% | 694 |
| Aug 17, 2026 | 4,520.00 | 4,634.70 | 4,520.00 | 4,623.25 | 4,533.46 | 0.47% | 1,100 |
| Aug 14, 2026 | 4,502.00 | 4,634.70 | 4,468.00 | 4,601.60 | 4,512.23 | 0.61% | 269 |
| Aug 13, 2026 | 4,408.00 | 4,595.00 | 4,408.00 | 4,573.55 | 4,484.72 | 3.25% | 214 |
| Aug 12, 2026 | 4,525.00 | 4,600.00 | 4,404.00 | 4,429.75 | 4,343.72 | 0.36% | 606 |
| Aug 11, 2026 | 4,404.75 | 4,550.00 | 4,404.75 | 4,414.00 | 4,328.27 | -4.80% | 1,513 |