Uni Abex Alloy Products Limited (BOM:504605)
India · Delayed Price · Currency is INR 4,727.45
+44.60 (0.95%)
At close: Jul 31, 2026
Uni Abex Alloy Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |