Skip to main content
logo
Uni Abex Alloy Products Limited (BOM:504605)
India flag India · Delayed Price · Currency is INR
3,287.10
+34.35 (1.06%)
At close: Apr 17, 2026

Uni Abex Alloy Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,881.152,897.652,800.002,806.952,806.95-3.98%508
Mar 11, 20262,942.452,998.002,905.002,923.352,923.35-0.35%222
Mar 10, 20262,805.652,945.002,800.002,933.602,933.605.85%10,624
Mar 9, 20262,851.002,910.002,697.002,771.352,771.35-5.80%1,268
Mar 6, 20262,910.052,993.002,866.102,941.852,941.85-0.65%688
Mar 5, 20263,048.003,048.002,945.002,960.952,960.95-0.16%259
Mar 4, 20263,000.003,000.002,900.002,965.802,965.80-2.72%483
Mar 2, 20263,168.003,168.002,978.003,048.603,048.60-3.77%352
Feb 27, 20263,100.003,168.003,100.003,168.003,168.000.34%74
Feb 26, 20263,116.003,230.953,100.003,157.253,157.25-1.16%474
Feb 25, 20263,190.003,199.103,156.203,194.153,194.150.13%165
Feb 24, 20263,247.003,247.953,115.003,190.003,190.00-1.95%122
Feb 23, 20263,230.003,264.003,108.303,253.353,253.351.17%284
Feb 20, 20263,200.003,260.003,110.653,215.703,215.700.46%347
Feb 19, 20263,165.003,220.253,075.003,200.953,200.953.26%1,271
Feb 18, 20263,002.003,150.003,002.003,100.003,100.000.33%415
Feb 17, 20263,064.503,099.003,040.003,089.653,089.650.66%308
Feb 16, 20263,049.003,087.003,000.003,069.503,069.501.90%900
Feb 13, 20262,950.053,050.002,876.503,012.253,012.25-2.61%1,699
Feb 12, 20263,148.953,148.953,014.253,093.003,093.00-0.45%403
Feb 11, 20263,150.003,150.003,075.003,107.103,107.10-0.18%204
Feb 10, 20263,110.003,140.003,035.003,112.853,112.850.52%589
Feb 9, 20263,059.853,150.003,012.003,096.903,096.902.88%704
Feb 6, 20262,985.003,030.002,985.003,010.203,010.200.50%336
Feb 5, 20263,044.003,044.002,950.002,995.252,995.25-0.02%100
Feb 4, 20263,026.853,026.852,970.002,995.852,995.850.96%517
Feb 3, 20262,965.003,049.002,907.002,967.502,967.502.36%261