Uni Abex Alloy Products Limited (BOM:504605)
India · Delayed Price · Currency is INR 4,599.70
-144.90 (-3.05%)
At close: Sep 11, 2026
Uni Abex Alloy Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4,636.75 | 4,636.75 | 4,636.55 | 4,636.55 | 4,546.50 | -5.00% | 302 |
| Aug 7, 2026 | 4,880.55 | 4,880.55 | 4,880.55 | 4,880.55 | 4,785.76 | -5.00% | 332 |
| Aug 6, 2026 | 4,969.00 | 5,175.00 | 4,900.55 | 5,137.40 | 5,037.62 | 3.38% | 566 |
| Aug 5, 2026 | 4,872.00 | 5,005.00 | 4,871.95 | 4,969.65 | 4,873.13 | 2.01% | 257 |
| Aug 4, 2026 | 4,890.00 | 4,980.00 | 4,751.00 | 4,871.50 | 4,776.89 | 0.17% | 173 |
| Aug 3, 2026 | 4,875.00 | 4,950.00 | 4,751.00 | 4,863.00 | 4,768.55 | 2.87% | 410 |
| Jul 31, 2026 | 4,659.45 | 4,849.00 | 4,659.45 | 4,727.45 | 4,635.63 | 0.95% | 109 |
| Jul 30, 2026 | 4,819.00 | 4,819.00 | 4,650.05 | 4,682.85 | 4,591.90 | -2.95% | 101 |
| Jul 29, 2026 | 4,693.00 | 4,900.00 | 4,646.60 | 4,825.00 | 4,731.29 | 2.80% | 355 |
| Jul 28, 2026 | 4,860.00 | 4,940.00 | 4,646.60 | 4,693.40 | 4,602.24 | -1.97% | 281 |
| Jul 27, 2026 | 4,844.00 | 4,850.85 | 4,585.00 | 4,787.60 | 4,694.62 | 1.48% | 263 |
| Jul 24, 2026 | 4,724.60 | 4,800.00 | 4,525.00 | 4,717.85 | 4,626.22 | -0.64% | 284 |
| Jul 23, 2026 | 4,710.00 | 4,859.00 | 4,700.00 | 4,748.30 | 4,656.08 | 0.06% | 445 |
| Jul 22, 2026 | 4,523.00 | 4,757.35 | 4,523.00 | 4,745.50 | 4,653.33 | 4.74% | 1,265 |
| Jul 21, 2026 | 4,465.00 | 4,675.00 | 4,464.90 | 4,530.85 | 4,442.85 | -3.60% | 1,867 |
| Jul 20, 2026 | 4,965.00 | 4,965.00 | 4,699.85 | 4,699.85 | 4,608.57 | -5.00% | 799 |
| Jul 17, 2026 | 5,115.00 | 5,284.00 | 4,907.95 | 4,947.20 | 4,851.12 | -4.24% | 723 |
| Jul 16, 2026 | 5,408.70 | 5,425.00 | 5,140.45 | 5,166.25 | 5,065.91 | -4.52% | 1,091 |
| Jul 15, 2026 | 5,483.45 | 5,689.00 | 5,355.00 | 5,410.95 | 5,305.86 | -2.03% | 390 |
| Jul 14, 2026 | 5,475.00 | 5,600.00 | 5,475.00 | 5,523.35 | 5,416.08 | -1.84% | 277 |
| Jul 13, 2026 | 5,708.00 | 5,708.00 | 5,600.00 | 5,626.70 | 5,517.42 | 0.46% | 252 |
| Jul 10, 2026 | 5,650.00 | 5,650.00 | 5,510.00 | 5,601.20 | 5,492.41 | 0.48% | 430 |
| Jul 9, 2026 | 5,500.00 | 5,730.00 | 5,491.00 | 5,574.50 | 5,466.23 | -1.91% | 865 |
| Jul 8, 2026 | 5,730.00 | 5,750.00 | 5,531.00 | 5,682.80 | 5,572.43 | -0.58% | 1,015 |
| Jul 7, 2026 | 5,699.00 | 5,725.00 | 5,335.00 | 5,716.00 | 5,604.98 | 2.45% | 1,549 |
| Jul 6, 2026 | 5,597.00 | 5,731.00 | 5,401.00 | 5,579.45 | 5,471.09 | 2.01% | 1,598 |
| Jul 3, 2026 | 5,299.95 | 5,469.65 | 5,277.00 | 5,469.65 | 5,363.42 | 5.00% | 2,479 |