Uni Abex Alloy Products Limited (BOM:504605)
India · Delayed Price · Currency is INR 5,601.20
+26.70 (0.48%)
At close: Jul 10, 2026
Uni Abex Alloy Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4,399.85 | 4,399.85 | 3,950.25 | 4,035.10 | 4,035.10 | -7.04% | 5,993 |
| Jun 10, 2026 | 4,535.90 | 4,644.95 | 4,300.15 | 4,340.85 | 4,340.85 | -3.90% | 1,589 |
| Jun 9, 2026 | 4,545.00 | 4,573.00 | 4,430.00 | 4,516.90 | 4,516.90 | 1.94% | 730 |
| Jun 8, 2026 | 4,519.20 | 4,575.00 | 4,400.00 | 4,430.85 | 4,430.85 | -1.52% | 1,313 |
| Jun 5, 2026 | 4,631.25 | 4,858.00 | 4,450.00 | 4,499.20 | 4,499.20 | -2.37% | 2,780 |
| Jun 4, 2026 | 4,175.20 | 4,860.00 | 3,999.95 | 4,608.25 | 4,608.25 | 10.37% | 9,783 |
| Jun 3, 2026 | 4,150.20 | 4,269.95 | 4,050.50 | 4,175.20 | 4,175.20 | 0.10% | 1,220 |
| Jun 2, 2026 | 4,180.00 | 4,300.00 | 4,010.00 | 4,171.05 | 4,171.05 | 0.65% | 2,102 |
| Jun 1, 2026 | 4,250.00 | 4,275.00 | 4,055.00 | 4,144.00 | 4,144.00 | -0.87% | 1,409 |
| May 29, 2026 | 4,698.00 | 4,698.00 | 4,101.00 | 4,180.35 | 4,180.35 | 6.34% | 9,702 |
| May 27, 2026 | 3,979.95 | 4,060.00 | 3,870.35 | 3,931.05 | 3,931.05 | -1.09% | 1,697 |
| May 26, 2026 | 4,180.00 | 4,180.00 | 3,850.00 | 3,974.35 | 3,974.35 | 1.52% | 1,619 |
| May 25, 2026 | 3,699.00 | 3,990.00 | 3,632.15 | 3,914.75 | 3,914.75 | 7.78% | 3,524 |
| May 22, 2026 | 3,900.00 | 4,250.05 | 3,500.00 | 3,632.15 | 3,632.15 | -4.37% | 7,949 |
| May 21, 2026 | 3,500.05 | 3,850.00 | 3,500.00 | 3,798.30 | 3,798.30 | 9.15% | 3,476 |
| May 20, 2026 | 3,327.00 | 3,550.00 | 3,327.00 | 3,479.90 | 3,479.90 | 2.20% | 1,110 |
| May 19, 2026 | 3,327.95 | 3,522.00 | 3,300.00 | 3,405.15 | 3,405.15 | 3.58% | 1,226 |
| May 18, 2026 | 3,234.00 | 3,339.90 | 3,201.05 | 3,287.60 | 3,287.60 | 1.66% | 209 |
| May 15, 2026 | 3,269.95 | 3,300.00 | 3,215.05 | 3,234.05 | 3,234.05 | 0.12% | 248 |
| May 14, 2026 | 3,200.00 | 3,300.00 | 3,167.80 | 3,230.05 | 3,230.05 | 2.05% | 462 |
| May 13, 2026 | 3,160.00 | 3,205.00 | 3,129.95 | 3,165.15 | 3,165.15 | -0.74% | 291 |
| May 12, 2026 | 3,200.05 | 3,275.00 | 3,152.10 | 3,188.80 | 3,188.80 | -0.58% | 334 |
| May 11, 2026 | 3,340.00 | 3,340.00 | 3,199.95 | 3,207.55 | 3,207.55 | -3.92% | 846 |
| May 8, 2026 | 3,388.00 | 3,388.00 | 3,200.05 | 3,338.35 | 3,338.35 | 2.92% | 1,365 |
| May 7, 2026 | 3,226.55 | 3,245.00 | 3,187.00 | 3,243.75 | 3,243.75 | 0.53% | 217 |
| May 6, 2026 | 3,200.05 | 3,238.50 | 3,189.00 | 3,226.65 | 3,226.65 | 1.16% | 287 |
| May 5, 2026 | 3,218.75 | 3,229.95 | 3,163.05 | 3,189.65 | 3,189.65 | -0.90% | 180 |
| May 4, 2026 | 3,210.00 | 3,249.90 | 3,150.00 | 3,218.70 | 3,218.70 | 0.27% | 351 |
| Apr 30, 2026 | 3,178.05 | 3,240.95 | 3,162.70 | 3,210.00 | 3,210.00 | 0.26% | 151 |
| Apr 29, 2026 | 3,160.00 | 3,239.95 | 3,160.00 | 3,201.55 | 3,201.55 | 1.31% | 392 |