Uniroyal Industries Limited (BOM:521226)
India · Delayed Price · Currency is INR 18.00
-0.50 (-2.70%)
At close: Mar 27, 2026
Uniroyal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -2.70% | 133 |
| Mar 25, 2026 | 18.87 | 18.87 | 18.50 | 18.50 | 18.50 | - | 101 |
| Mar 24, 2026 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | -5.08% | 59 |
| Mar 23, 2026 | 18.55 | 19.50 | 18.55 | 19.49 | 19.49 | 4.50% | 550 |
| Mar 20, 2026 | 19.50 | 19.99 | 18.65 | 18.65 | 18.65 | - | 465 |
| Mar 19, 2026 | 19.85 | 19.85 | 18.55 | 18.65 | 18.65 | -3.52% | 3,878 |
| Mar 18, 2026 | 20.18 | 20.18 | 19.00 | 19.33 | 19.33 | -2.28% | 33 |
| Mar 17, 2026 | 18.35 | 20.50 | 18.35 | 19.78 | 19.78 | -3.51% | 325 |
| Mar 16, 2026 | 24.50 | 24.50 | 20.50 | 20.50 | 20.50 | -4.65% | 385 |
| Mar 13, 2026 | 20.00 | 22.00 | 19.50 | 21.50 | 21.50 | 7.50% | 1,635 |
| Mar 12, 2026 | 21.50 | 24.45 | 20.00 | 20.00 | 20.00 | -4.63% | 1,147 |
| Mar 11, 2026 | 19.90 | 22.50 | 19.90 | 20.97 | 20.97 | 0.33% | 23,843 |
| Mar 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 5 |
| Mar 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 109 |
| Mar 6, 2026 | 22.35 | 22.35 | 21.50 | 21.50 | 21.50 | -0.05% | 302 |
| Mar 5, 2026 | 25.99 | 25.99 | 21.51 | 21.51 | 21.51 | -5.70% | 2,884 |
| Mar 4, 2026 | 21.00 | 24.79 | 20.00 | 22.81 | 22.81 | 4.06% | 6,160 |
| Mar 2, 2026 | 19.50 | 22.00 | 19.50 | 21.92 | 21.92 | 12.41% | 23,577 |
| Feb 27, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | 5.63% | 913 |
| Feb 26, 2026 | 18.50 | 19.50 | 18.45 | 18.46 | 18.46 | -0.16% | 387 |
| Feb 25, 2026 | 18.00 | 18.49 | 18.00 | 18.49 | 18.49 | 0.49% | 1,505 |
| Feb 24, 2026 | 18.50 | 18.99 | 18.00 | 18.40 | 18.40 | -3.16% | 1,422 |
| Feb 23, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,202 |
| Feb 20, 2026 | 19.75 | 20.00 | 18.75 | 20.00 | 20.00 | 1.27% | 407 |
| Feb 19, 2026 | 21.00 | 21.00 | 19.75 | 19.75 | 19.75 | -5.95% | 1,883 |
| Feb 18, 2026 | 20.05 | 21.00 | 20.05 | 21.00 | 21.00 | - | 478 |
| Feb 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.24% | 5 |
| Feb 16, 2026 | 19.60 | 20.95 | 19.60 | 20.95 | 20.95 | 4.75% | 3,645 |
| Feb 13, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -2.44% | 110 |
| Feb 12, 2026 | 21.00 | 21.00 | 19.55 | 20.50 | 20.50 | 0.10% | 300 |
| Feb 11, 2026 | 20.50 | 20.50 | 19.50 | 20.48 | 20.48 | 2.61% | 374 |
| Feb 10, 2026 | 18.55 | 20.00 | 18.55 | 19.96 | 19.96 | 4.78% | 1,306 |
| Feb 9, 2026 | 19.05 | 19.24 | 19.05 | 19.05 | 19.05 | -2.31% | 291 |
| Feb 5, 2026 | 19.50 | 19.50 | 19.45 | 19.50 | 19.50 | 2.63% | 621 |
| Feb 4, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 2.43% | 200 |
| Feb 2, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -4.58% | 1,205 |
| Jan 29, 2026 | 19.50 | 19.98 | 18.50 | 19.44 | 19.44 | 1.78% | 520 |
| Jan 28, 2026 | 18.50 | 19.50 | 18.50 | 19.10 | 19.10 | 3.24% | 870 |
| Jan 27, 2026 | 19.00 | 19.05 | 18.50 | 18.50 | 18.50 | -2.63% | 549 |
| Jan 23, 2026 | 19.50 | 19.50 | 18.75 | 19.00 | 19.00 | -5.00% | 2,061 |
| Jan 22, 2026 | 19.50 | 20.50 | 19.50 | 20.00 | 20.00 | - | 2,217 |
| Jan 21, 2026 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | - | 1,715 |
| Jan 20, 2026 | 19.50 | 21.00 | 19.10 | 20.00 | 20.00 | - | 910 |
| Jan 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | 1,200 |
| Jan 16, 2026 | 21.71 | 21.72 | 20.30 | 20.30 | 20.30 | -3.70% | 1,121 |
| Jan 14, 2026 | 21.00 | 21.50 | 21.00 | 21.08 | 21.08 | - | 1,300 |
| Jan 13, 2026 | 21.00 | 21.08 | 21.00 | 21.08 | 21.08 | - | 900 |
| Jan 12, 2026 | 19.85 | 22.00 | 19.85 | 21.08 | 21.08 | 5.61% | 3,716 |
| Jan 9, 2026 | 20.50 | 20.50 | 19.50 | 19.96 | 19.96 | -0.05% | 1,067 |
| Jan 8, 2026 | 19.50 | 19.97 | 19.50 | 19.97 | 19.97 | -2.96% | 304 |