Skip to main content
logo
Uni Abex Alloy Products Limited (BOM:504605)
India flag India · Delayed Price · Currency is INR
4,569.00
-70.30 (-1.52%)
At close: Oct 1, 2026

Uni Abex Alloy Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20264,630.004,630.004,525.054,569.004,569.00-1.52%127
Sep 30, 20264,610.004,748.004,610.004,639.304,639.30-0.01%313
Sep 29, 20264,689.954,721.004,600.054,639.654,639.65-1.07%168
Sep 28, 20264,800.004,800.004,590.204,689.954,689.95-2.29%308
Sep 25, 20264,934.004,934.004,701.004,800.104,800.10-0.13%236
Sep 24, 20264,930.804,934.654,763.004,806.354,806.35-2.52%435
Sep 23, 20264,895.004,955.004,880.004,930.804,930.801.34%796
Sep 22, 20264,560.004,895.004,560.004,865.454,865.457.34%1,700
Sep 21, 20264,420.004,550.004,355.004,532.554,532.555.03%818
Sep 18, 20264,390.004,434.954,263.054,315.454,315.450.37%268
Sep 17, 20264,261.054,424.004,212.004,299.554,299.55-1.42%986
Sep 16, 20264,354.004,444.004,331.004,361.454,361.45-0.83%236
Sep 15, 20264,599.004,599.004,350.004,398.104,398.10-4.38%864
Sep 11, 20264,724.004,725.004,507.404,599.704,599.70-3.05%1,934
Sep 10, 20264,749.954,769.004,505.054,744.604,744.600.95%1,156
Sep 9, 20264,712.004,738.004,500.204,700.004,700.00-0.25%684
Sep 8, 20264,786.004,786.004,600.004,711.604,711.60-0.23%535
Sep 7, 20264,860.804,860.804,712.004,722.354,722.35-4.79%823
Sep 4, 20264,806.004,999.004,805.004,960.004,960.001.17%848
Sep 3, 20265,055.005,057.954,791.004,902.404,902.40-2.62%1,104
Sep 2, 20265,148.805,148.804,892.155,034.555,034.55-0.28%926
Sep 1, 20265,275.005,308.605,062.455,148.805,048.801.71%3,233
Aug 31, 20264,850.005,090.004,800.005,062.454,964.134.41%3,210
Aug 28, 20264,850.004,850.004,751.054,848.404,754.23-0.01%561
Aug 27, 20264,830.004,850.004,750.004,848.754,754.580.19%1,106
Aug 26, 20264,770.004,850.004,704.504,839.404,745.410.84%2,369
Aug 25, 20264,625.004,811.004,600.004,799.004,705.793.63%1,991
Aug 24, 20264,633.004,634.704,588.004,631.104,541.151.06%917
Aug 21, 20264,599.004,634.704,520.004,582.604,493.600.18%1,268
Aug 20, 20264,634.704,634.704,551.004,574.354,485.51-1.27%365
Aug 19, 20264,591.004,634.704,588.904,633.004,543.020.23%1,174
Aug 18, 20264,623.004,634.704,590.004,622.254,532.48-0.02%694
Aug 17, 20264,520.004,634.704,520.004,623.254,533.460.47%1,100
Aug 14, 20264,502.004,634.704,468.004,601.604,512.230.61%269
Aug 13, 20264,408.004,595.004,408.004,573.554,484.723.25%214
Aug 12, 20264,525.004,600.004,404.004,429.754,343.720.36%606
Aug 11, 20264,404.754,550.004,404.754,414.004,328.27-4.80%1,513
Aug 10, 20264,636.754,636.754,636.554,636.554,546.50-5.00%302
Aug 7, 20264,880.554,880.554,880.554,880.554,785.76-5.00%332
Aug 6, 20264,969.005,175.004,900.555,137.405,037.623.38%566
Aug 5, 20264,872.005,005.004,871.954,969.654,873.132.01%257
Aug 4, 20264,890.004,980.004,751.004,871.504,776.890.17%173
Aug 3, 20264,875.004,950.004,751.004,863.004,768.552.87%410
Jul 31, 20264,659.454,849.004,659.454,727.454,635.630.95%109
Jul 30, 20264,819.004,819.004,650.054,682.854,591.90-2.95%101
Jul 29, 20264,693.004,900.004,646.604,825.004,731.292.80%355
Jul 28, 20264,860.004,940.004,646.604,693.404,602.24-1.97%281
Jul 27, 20264,844.004,850.854,585.004,787.604,694.621.48%263
Jul 24, 20264,724.604,800.004,525.004,717.854,626.22-0.64%284
Jul 23, 20264,710.004,859.004,700.004,748.304,656.080.06%445