Skip to main content
logo
Uni Abex Alloy Products Limited (BOM:504605)
India flag India · Delayed Price · Currency is INR
4,340.55
-28.25 (-0.65%)
At close: Jun 19, 2026

Uni Abex Alloy Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20264,400.004,482.404,220.054,340.554,340.55-0.65%579
Jun 18, 20264,319.954,380.004,262.004,368.804,368.801.67%663
Jun 17, 20264,234.604,300.004,010.004,297.004,297.001.98%1,120
Jun 16, 20264,280.004,280.004,050.004,213.554,213.55-0.61%296
Jun 15, 20264,232.254,260.004,140.004,239.504,239.500.67%513
Jun 12, 20264,188.004,230.004,005.004,211.204,211.204.36%1,430
Jun 11, 20264,399.854,399.853,950.254,035.104,035.10-7.04%5,993
Jun 10, 20264,535.904,644.954,300.154,340.854,340.85-3.90%1,589
Jun 9, 20264,545.004,573.004,430.004,516.904,516.901.94%730
Jun 8, 20264,519.204,575.004,400.004,430.854,430.85-1.52%1,313
Jun 5, 20264,631.254,858.004,450.004,499.204,499.20-2.37%2,780
Jun 4, 20264,175.204,860.003,999.954,608.254,608.2510.37%9,783
Jun 3, 20264,150.204,269.954,050.504,175.204,175.200.10%1,220
Jun 2, 20264,180.004,300.004,010.004,171.054,171.050.65%2,102
Jun 1, 20264,250.004,275.004,055.004,144.004,144.00-0.87%1,409
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