Uni Abex Alloy Products Limited (BOM:504605)
India · Delayed Price · Currency is INR 4,582.60
+8.25 (0.18%)
At close: Aug 21, 2026
Uni Abex Alloy Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,599.00 | 4,634.70 | 4,520.00 | 4,582.60 | 4,582.60 | 0.18% | 1,268 |
| Aug 20, 2026 | 4,634.70 | 4,634.70 | 4,551.00 | 4,574.35 | 4,574.35 | -1.27% | 365 |
| Aug 19, 2026 | 4,591.00 | 4,634.70 | 4,588.90 | 4,633.00 | 4,633.00 | 0.23% | 1,174 |
| Aug 18, 2026 | 4,623.00 | 4,634.70 | 4,590.00 | 4,622.25 | 4,622.25 | -0.02% | 694 |
| Aug 17, 2026 | 4,520.00 | 4,634.70 | 4,520.00 | 4,623.25 | 4,623.25 | 0.47% | 1,100 |
| Aug 14, 2026 | 4,502.00 | 4,634.70 | 4,468.00 | 4,601.60 | 4,601.60 | 0.61% | 269 |
| Aug 13, 2026 | 4,408.00 | 4,595.00 | 4,408.00 | 4,573.55 | 4,573.55 | 3.25% | 214 |
| Aug 12, 2026 | 4,525.00 | 4,600.00 | 4,404.00 | 4,429.75 | 4,429.75 | 0.36% | 606 |
| Aug 11, 2026 | 4,404.75 | 4,550.00 | 4,404.75 | 4,414.00 | 4,414.00 | -4.80% | 1,513 |
| Aug 10, 2026 | 4,636.75 | 4,636.75 | 4,636.55 | 4,636.55 | 4,636.55 | -5.00% | 302 |
| Aug 7, 2026 | 4,880.55 | 4,880.55 | 4,880.55 | 4,880.55 | 4,880.55 | -5.00% | 332 |
| Aug 6, 2026 | 4,969.00 | 5,175.00 | 4,900.55 | 5,137.40 | 5,137.40 | 3.38% | 566 |
| Aug 5, 2026 | 4,872.00 | 5,005.00 | 4,871.95 | 4,969.65 | 4,969.65 | 2.01% | 257 |
| Aug 4, 2026 | 4,890.00 | 4,980.00 | 4,751.00 | 4,871.50 | 4,871.50 | 0.17% | 173 |
| Aug 3, 2026 | 4,875.00 | 4,950.00 | 4,751.00 | 4,863.00 | 4,863.00 | 2.87% | 410 |
| Jul 31, 2026 | 4,659.45 | 4,849.00 | 4,659.45 | 4,727.45 | 4,727.45 | 0.95% | 109 |
| Jul 30, 2026 | 4,819.00 | 4,819.00 | 4,650.05 | 4,682.85 | 4,682.85 | -2.95% | 101 |
| Jul 29, 2026 | 4,693.00 | 4,900.00 | 4,646.60 | 4,825.00 | 4,825.00 | 2.80% | 355 |
| Jul 28, 2026 | 4,860.00 | 4,940.00 | 4,646.60 | 4,693.40 | 4,693.40 | -1.97% | 281 |
| Jul 27, 2026 | 4,844.00 | 4,850.85 | 4,585.00 | 4,787.60 | 4,787.60 | 1.48% | 263 |
| Jul 24, 2026 | 4,724.60 | 4,800.00 | 4,525.00 | 4,717.85 | 4,717.85 | -0.64% | 284 |
| Jul 23, 2026 | 4,710.00 | 4,859.00 | 4,700.00 | 4,748.30 | 4,748.30 | 0.06% | 445 |
| Jul 22, 2026 | 4,523.00 | 4,757.35 | 4,523.00 | 4,745.50 | 4,745.50 | 4.74% | 1,265 |
| Jul 21, 2026 | 4,465.00 | 4,675.00 | 4,464.90 | 4,530.85 | 4,530.85 | -3.60% | 1,867 |
| Jul 20, 2026 | 4,965.00 | 4,965.00 | 4,699.85 | 4,699.85 | 4,699.85 | -5.00% | 799 |
| Jul 17, 2026 | 5,115.00 | 5,284.00 | 4,907.95 | 4,947.20 | 4,947.20 | -4.24% | 723 |
| Jul 16, 2026 | 5,408.70 | 5,425.00 | 5,140.45 | 5,166.25 | 5,166.25 | -4.52% | 1,091 |
| Jul 15, 2026 | 5,483.45 | 5,689.00 | 5,355.00 | 5,410.95 | 5,410.95 | -2.03% | 390 |
| Jul 14, 2026 | 5,475.00 | 5,600.00 | 5,475.00 | 5,523.35 | 5,523.35 | -1.84% | 277 |
| Jul 13, 2026 | 5,708.00 | 5,708.00 | 5,600.00 | 5,626.70 | 5,626.70 | 0.46% | 252 |
| Jul 10, 2026 | 5,650.00 | 5,650.00 | 5,510.00 | 5,601.20 | 5,601.20 | 0.48% | 430 |
| Jul 9, 2026 | 5,500.00 | 5,730.00 | 5,491.00 | 5,574.50 | 5,574.50 | -1.91% | 865 |
| Jul 8, 2026 | 5,730.00 | 5,750.00 | 5,531.00 | 5,682.80 | 5,682.80 | -0.58% | 1,015 |
| Jul 7, 2026 | 5,699.00 | 5,725.00 | 5,335.00 | 5,716.00 | 5,716.00 | 2.45% | 1,549 |
| Jul 6, 2026 | 5,597.00 | 5,731.00 | 5,401.00 | 5,579.45 | 5,579.45 | 2.01% | 1,598 |
| Jul 3, 2026 | 5,299.95 | 5,469.65 | 5,277.00 | 5,469.65 | 5,469.65 | 5.00% | 2,479 |
| Jul 2, 2026 | 5,141.00 | 5,280.00 | 5,015.00 | 5,209.20 | 5,209.20 | 1.33% | 1,096 |
| Jul 1, 2026 | 5,200.00 | 5,299.00 | 5,000.00 | 5,141.05 | 5,141.05 | -0.07% | 1,640 |
| Jun 30, 2026 | 4,999.90 | 5,198.00 | 4,800.00 | 5,144.40 | 5,144.40 | 2.86% | 1,688 |
| Jun 29, 2026 | 5,113.00 | 5,113.00 | 4,857.80 | 5,001.15 | 5,001.15 | -2.20% | 1,793 |
| Jun 25, 2026 | 5,113.50 | 5,113.50 | 4,911.75 | 5,113.45 | 5,113.45 | 5.00% | 3,549 |
| Jun 24, 2026 | 4,739.00 | 4,870.00 | 4,561.00 | 4,870.00 | 4,870.00 | 5.00% | 2,669 |
| Jun 23, 2026 | 4,560.00 | 4,713.45 | 4,555.00 | 4,638.10 | 4,638.10 | 1.77% | 1,020 |
| Jun 22, 2026 | 4,390.00 | 4,557.55 | 4,224.00 | 4,557.55 | 4,557.55 | 5.00% | 1,806 |
| Jun 19, 2026 | 4,400.00 | 4,482.40 | 4,220.05 | 4,340.55 | 4,340.55 | -0.65% | 579 |
| Jun 18, 2026 | 4,319.95 | 4,380.00 | 4,262.00 | 4,368.80 | 4,368.80 | 1.67% | 663 |
| Jun 17, 2026 | 4,234.60 | 4,300.00 | 4,010.00 | 4,297.00 | 4,297.00 | 1.98% | 1,120 |
| Jun 16, 2026 | 4,280.00 | 4,280.00 | 4,050.00 | 4,213.55 | 4,213.55 | -0.61% | 296 |
| Jun 15, 2026 | 4,232.25 | 4,260.00 | 4,140.00 | 4,239.50 | 4,239.50 | 0.67% | 513 |
| Jun 12, 2026 | 4,188.00 | 4,230.00 | 4,005.00 | 4,211.20 | 4,211.20 | 4.36% | 1,430 |