Skip to main content
logo
Uni Abex Alloy Products Limited (BOM:504605)
India flag India · Delayed Price · Currency is INR
3,931.05
-43.30 (-1.09%)
At close: May 27, 2026

Uni Abex Alloy Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,698.004,698.004,101.004,180.354,180.356.34%9,702
May 27, 20263,979.954,060.003,870.353,931.053,931.05-1.09%1,697
May 26, 20264,180.004,180.003,850.003,974.353,974.351.52%1,619
May 25, 20263,699.003,990.003,632.153,914.753,914.757.78%3,524
May 22, 20263,900.004,250.053,500.003,632.153,632.15-4.37%7,949
May 21, 20263,500.053,850.003,500.003,798.303,798.309.15%3,476
May 20, 20263,327.003,550.003,327.003,479.903,479.902.20%1,110
May 19, 20263,327.953,522.003,300.003,405.153,405.153.58%1,226
May 18, 20263,234.003,339.903,201.053,287.603,287.601.66%209
May 15, 20263,269.953,300.003,215.053,234.053,234.050.12%248
May 14, 20263,200.003,300.003,167.803,230.053,230.052.05%462
May 13, 20263,160.003,205.003,129.953,165.153,165.15-0.74%291
May 12, 20263,200.053,275.003,152.103,188.803,188.80-0.58%334
May 11, 20263,340.003,340.003,199.953,207.553,207.55-3.92%846
May 8, 20263,388.003,388.003,200.053,338.353,338.352.92%1,365
May 7, 20263,226.553,245.003,187.003,243.753,243.750.53%217
May 6, 20263,200.053,238.503,189.003,226.653,226.651.16%287
May 5, 20263,218.753,229.953,163.053,189.653,189.65-0.90%180
May 4, 20263,210.003,249.903,150.003,218.703,218.700.27%351
Apr 30, 20263,178.053,240.953,162.703,210.003,210.000.26%151
Apr 29, 20263,160.003,239.953,160.003,201.553,201.551.31%392
Apr 28, 20263,200.003,200.003,160.003,160.003,160.000.27%473
Apr 27, 20263,220.003,220.003,100.053,151.353,151.35-1.49%237
Apr 24, 20263,141.003,232.003,141.003,199.153,199.150.27%253
Apr 23, 20263,100.003,200.003,100.003,190.653,190.65-0.10%79
Apr 22, 20263,204.003,204.003,160.003,193.703,193.700.90%326
Apr 21, 20263,288.603,288.603,155.053,165.303,165.30-0.15%209
Apr 20, 20263,329.903,329.903,161.003,170.103,170.10-3.56%528
Apr 17, 20263,252.753,325.003,250.153,287.103,287.101.06%459
Apr 16, 20263,284.903,315.003,251.503,252.753,252.750.04%359
Apr 15, 20263,180.003,325.003,152.103,251.353,251.354.14%1,207
Apr 13, 20262,905.003,197.902,905.003,122.053,122.055.75%1,567
Apr 10, 20262,951.602,985.002,935.452,952.302,952.300.05%862
Apr 9, 20262,910.002,957.952,879.952,950.752,950.750.26%1,147
Apr 8, 20262,923.952,970.002,923.952,943.052,943.053.03%305
Apr 7, 20262,847.652,924.002,820.002,856.402,856.400.31%712
Apr 6, 20262,884.952,885.002,806.002,847.502,847.50-1.30%212
Apr 2, 20262,802.002,884.952,765.252,884.952,884.951.57%146
Apr 1, 20262,725.002,850.002,725.002,840.302,840.304.48%251
Mar 30, 20262,700.052,724.952,650.002,718.502,718.50-0.91%1,662
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