Uniroyal Industries Limited (BOM:521226)
India · Delayed Price · Currency is INR 22.00
+0.99 (4.71%)
At close: Oct 27, 2026
Uniroyal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 22.85 | 22.85 | 20.59 | 22.00 | 22.00 | 4.71% | 127 |
| Oct 26, 2026 | 21.15 | 21.15 | 21.00 | 21.01 | 21.01 | -6.37% | 12 |
| Oct 21, 2026 | 23.99 | 23.99 | 22.00 | 22.44 | 22.44 | 2.00% | 5 |
| Oct 19, 2026 | 21.50 | 23.00 | 21.50 | 22.00 | 22.00 | 1.66% | 102 |
| Oct 16, 2026 | 22.99 | 22.99 | 21.50 | 21.64 | 21.64 | -5.87% | 32 |
| Oct 15, 2026 | 22.99 | 23.90 | 22.99 | 22.99 | 22.99 | -4.01% | 813 |
| Oct 14, 2026 | 21.50 | 23.98 | 20.60 | 23.95 | 23.95 | 9.86% | 770 |
| Oct 13, 2026 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | -3.11% | 1,862 |
| Oct 12, 2026 | 21.56 | 23.00 | 21.50 | 22.50 | 22.50 | 2.27% | 604 |
| Oct 9, 2026 | 24.50 | 24.50 | 21.64 | 22.00 | 22.00 | -7.87% | 139 |
| Oct 8, 2026 | 23.50 | 24.00 | 21.91 | 23.88 | 23.88 | -0.50% | 1,328 |
| Oct 6, 2026 | 25.50 | 25.50 | 21.81 | 24.00 | 24.00 | -0.50% | 92 |
| Oct 5, 2026 | 24.36 | 24.36 | 24.00 | 24.12 | 24.12 | 1.01% | 31 |
| Oct 1, 2026 | 25.45 | 25.45 | 23.88 | 23.88 | 23.88 | 1.83% | 5 |
| Sep 29, 2026 | 24.70 | 24.70 | 23.45 | 23.45 | 23.45 | - | 6 |
| Sep 28, 2026 | 26.50 | 26.50 | 23.45 | 23.45 | 23.45 | -5.63% | 113 |
| Sep 25, 2026 | 24.60 | 25.30 | 22.80 | 24.85 | 24.85 | 8.04% | 992 |
| Sep 24, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 1,427 |
| Sep 21, 2026 | 23.85 | 23.86 | 23.00 | 23.00 | 23.00 | -0.26% | 1,692 |
| Sep 18, 2026 | 26.00 | 26.00 | 22.95 | 23.06 | 23.06 | -9.57% | 2,537 |
| Sep 17, 2026 | 25.50 | 25.50 | 23.00 | 25.50 | 25.50 | - | 18 |
| Sep 16, 2026 | 24.85 | 27.40 | 24.85 | 25.50 | 25.50 | 2.00% | 265 |
| Sep 15, 2026 | 24.10 | 25.50 | 23.30 | 25.00 | 25.00 | -2.31% | 1,159 |
| Sep 11, 2026 | 25.60 | 25.60 | 23.70 | 25.59 | 25.59 | -1.01% | 145 |
| Sep 10, 2026 | 25.83 | 26.41 | 25.00 | 25.85 | 25.85 | 7.66% | 359 |
| Sep 9, 2026 | 24.25 | 26.99 | 23.20 | 24.01 | 24.01 | -6.83% | 2,315 |
| Sep 8, 2026 | 27.00 | 27.00 | 24.61 | 25.77 | 25.77 | -4.56% | 7 |
| Sep 7, 2026 | 25.30 | 27.83 | 25.30 | 27.00 | 27.00 | 6.72% | 509 |
| Sep 4, 2026 | 25.01 | 25.30 | 25.01 | 25.30 | 25.30 | - | 101 |
| Sep 3, 2026 | 25.89 | 26.20 | 23.55 | 25.30 | 25.30 | 1.20% | 1,515 |
| Sep 2, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | 4.95% | 55 |
| Sep 1, 2026 | 26.00 | 26.49 | 23.35 | 23.82 | 23.82 | -3.17% | 213 |
| Aug 31, 2026 | 25.00 | 26.40 | 23.00 | 24.60 | 24.60 | -1.60% | 43 |
| Aug 28, 2026 | 24.32 | 25.69 | 24.32 | 25.00 | 25.00 | 2.80% | 28 |
| Aug 27, 2026 | 25.88 | 25.88 | 24.00 | 24.32 | 24.32 | 1.42% | 1,269 |
| Aug 26, 2026 | 26.50 | 26.50 | 23.60 | 23.98 | 23.98 | -6.18% | 1,366 |
| Aug 25, 2026 | 26.00 | 28.60 | 25.55 | 25.56 | 25.56 | -1.69% | 3,157 |
| Aug 24, 2026 | 22.15 | 26.40 | 22.15 | 26.00 | 26.00 | 8.33% | 1,826 |
| Aug 21, 2026 | 25.51 | 25.51 | 23.05 | 24.00 | 24.00 | -4.50% | 963 |
| Aug 20, 2026 | 25.00 | 25.26 | 24.01 | 25.13 | 25.13 | -0.55% | 198 |
| Aug 19, 2026 | 27.25 | 27.25 | 24.53 | 25.27 | 25.27 | -7.27% | 5,916 |
| Aug 18, 2026 | 28.45 | 29.00 | 25.60 | 27.25 | 27.25 | 0.44% | 6,047 |
| Aug 17, 2026 | 26.90 | 29.50 | 23.90 | 27.13 | 27.13 | 8.26% | 12,609 |
| Aug 14, 2026 | 25.00 | 26.73 | 21.25 | 25.06 | 25.06 | 9.24% | 28,501 |
| Aug 13, 2026 | 19.54 | 23.43 | 19.01 | 22.94 | 22.94 | 17.46% | 9,480 |
| Aug 11, 2026 | 20.00 | 22.00 | 19.52 | 19.53 | 19.53 | 2.20% | 2,320 |
| Aug 10, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.00% | 7 |
| Aug 6, 2026 | 18.55 | 19.50 | 18.55 | 19.50 | 19.50 | - | 517 |
| Aug 5, 2026 | 19.50 | 20.00 | 19.40 | 19.50 | 19.50 | -4.60% | 788 |
| Aug 4, 2026 | 19.95 | 20.44 | 19.50 | 20.44 | 20.44 | 2.46% | 1,255 |