Mayur Uniquoters Limited (BOM:522249)
India · Delayed Price · Currency is INR 778.05
+31.55 (4.23%)
At close: May 27, 2026
Mayur Uniquoters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 753.95 | 808.50 | 748.30 | 778.05 | 778.05 | 4.23% | 35,957 |
| May 26, 2026 | 750.95 | 759.00 | 737.85 | 746.50 | 746.50 | -0.20% | 18,792 |
| May 25, 2026 | 735.65 | 765.00 | 704.60 | 748.00 | 748.00 | 6.36% | 52,742 |
| May 22, 2026 | 684.85 | 715.00 | 682.65 | 703.30 | 703.30 | 3.71% | 39,206 |
| May 21, 2026 | 722.80 | 737.95 | 670.05 | 678.15 | 678.15 | -1.97% | 130,293 |
| May 20, 2026 | 632.95 | 712.55 | 629.60 | 691.80 | 691.80 | 11.84% | 163,722 |
| May 19, 2026 | 615.30 | 624.00 | 607.40 | 618.55 | 618.55 | 1.66% | 3,616 |
| May 18, 2026 | 637.10 | 637.10 | 601.70 | 608.45 | 608.45 | -2.73% | 3,868 |
| May 15, 2026 | 601.80 | 630.00 | 592.85 | 625.55 | 625.55 | 3.95% | 7,248 |
| May 14, 2026 | 615.50 | 615.50 | 595.60 | 601.80 | 601.80 | -0.21% | 3,221 |
| May 13, 2026 | 614.95 | 623.95 | 598.20 | 603.05 | 603.05 | 0.73% | 4,695 |
| May 12, 2026 | 628.00 | 628.00 | 595.00 | 598.65 | 598.65 | -2.00% | 5,335 |
| May 11, 2026 | 621.10 | 635.00 | 608.90 | 610.85 | 610.85 | -2.99% | 9,807 |
| May 8, 2026 | 610.00 | 636.55 | 600.65 | 629.70 | 629.70 | 4.08% | 20,694 |
| May 7, 2026 | 577.00 | 615.35 | 572.70 | 605.00 | 605.00 | 5.71% | 22,842 |
| May 6, 2026 | 566.95 | 575.35 | 561.00 | 572.30 | 572.30 | 1.92% | 1,927 |
| May 5, 2026 | 572.55 | 572.55 | 560.30 | 561.50 | 561.50 | -0.66% | 647 |
| May 4, 2026 | 561.35 | 579.35 | 557.75 | 565.25 | 565.25 | 2.50% | 3,476 |
| Apr 30, 2026 | 555.40 | 558.60 | 545.00 | 551.45 | 551.45 | -1.39% | 2,001 |
| Apr 29, 2026 | 565.90 | 566.10 | 556.80 | 559.25 | 559.25 | -0.78% | 685 |
| Apr 28, 2026 | 572.25 | 572.25 | 555.60 | 563.65 | 563.65 | -0.77% | 1,485 |
| Apr 27, 2026 | 557.30 | 570.00 | 557.30 | 568.00 | 568.00 | 0.89% | 1,962 |
| Apr 24, 2026 | 575.05 | 576.00 | 558.05 | 563.00 | 563.00 | -2.11% | 2,859 |
| Apr 23, 2026 | 584.95 | 588.30 | 572.80 | 575.15 | 575.15 | -1.99% | 1,869 |
| Apr 22, 2026 | 587.05 | 590.90 | 579.15 | 586.80 | 586.80 | 0.21% | 2,573 |
| Apr 21, 2026 | 576.20 | 587.80 | 571.60 | 585.55 | 585.55 | 2.54% | 21,961 |
| Apr 20, 2026 | 582.35 | 582.35 | 569.00 | 571.05 | 571.05 | -0.44% | 2,233 |
| Apr 17, 2026 | 572.25 | 579.40 | 571.30 | 573.60 | 573.60 | 0.85% | 2,373 |
| Apr 16, 2026 | 572.15 | 576.35 | 562.80 | 568.75 | 568.75 | -0.48% | 1,881 |
| Apr 15, 2026 | 579.05 | 580.00 | 566.75 | 571.50 | 571.50 | 0.09% | 4,040 |
| Apr 13, 2026 | 548.75 | 582.60 | 540.00 | 571.00 | 571.00 | 0.99% | 7,099 |
| Apr 10, 2026 | 557.45 | 571.00 | 556.70 | 565.40 | 565.40 | 1.67% | 2,081 |
| Apr 9, 2026 | 568.20 | 573.35 | 550.20 | 556.10 | 556.10 | -2.12% | 1,449 |
| Apr 8, 2026 | 568.70 | 574.10 | 545.95 | 568.15 | 568.15 | 6.18% | 8,616 |
| Apr 7, 2026 | 536.70 | 537.95 | 526.70 | 535.10 | 535.10 | 0.44% | 1,611 |
| Apr 6, 2026 | 536.90 | 537.40 | 516.95 | 532.75 | 532.75 | 1.22% | 2,335 |
| Apr 2, 2026 | 508.30 | 529.95 | 508.30 | 526.35 | 526.35 | 1.79% | 3,192 |
| Apr 1, 2026 | 548.95 | 548.95 | 512.00 | 517.10 | 517.10 | 4.61% | 1,879 |
| Mar 30, 2026 | 503.05 | 507.25 | 490.80 | 494.30 | 494.30 | -3.72% | 3,076 |
| Mar 27, 2026 | 515.30 | 524.05 | 510.20 | 513.40 | 513.40 | -3.58% | 5,601 |
| Mar 25, 2026 | 535.95 | 538.00 | 527.55 | 532.45 | 532.45 | 3.11% | 4,902 |
| Mar 24, 2026 | 507.00 | 521.00 | 502.40 | 516.40 | 516.40 | 4.68% | 4,922 |
| Mar 23, 2026 | 496.15 | 501.15 | 487.80 | 493.30 | 493.30 | -3.27% | 22,303 |
| Mar 20, 2026 | 500.40 | 514.85 | 500.40 | 509.95 | 509.95 | 1.85% | 2,467 |
| Mar 19, 2026 | 497.00 | 509.40 | 497.00 | 500.70 | 500.70 | -1.93% | 3,332 |
| Mar 18, 2026 | 511.10 | 521.80 | 504.50 | 510.55 | 510.55 | 1.29% | 8,285 |
| Mar 17, 2026 | 501.90 | 508.00 | 501.10 | 504.05 | 504.05 | 0.45% | 3,348 |
| Mar 16, 2026 | 503.60 | 503.60 | 486.00 | 501.80 | 501.80 | -0.34% | 9,307 |
| Mar 13, 2026 | 519.95 | 519.95 | 498.95 | 503.50 | 503.50 | -3.28% | 4,147 |
| Mar 12, 2026 | 510.90 | 523.15 | 501.55 | 520.60 | 520.60 | 1.82% | 1,606 |