Universal Office Automation Limited (BOM:523519)
India · Delayed Price · Currency is INR 6.49
+0.30 (4.85%)
At close: Feb 13, 2026
BOM:523519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 4.85% | 11,741 |
| Feb 12, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 4.92% | 808 |
| Feb 11, 2026 | 5.62 | 5.90 | 5.62 | 5.90 | 5.90 | 4.98% | 1,317 |
| Feb 10, 2026 | 5.60 | 5.62 | 5.15 | 5.62 | 5.62 | 4.85% | 1,299 |
| Feb 9, 2026 | 5.63 | 5.89 | 5.36 | 5.36 | 5.36 | -4.46% | 1,661 |
| Feb 6, 2026 | 5.36 | 5.62 | 5.36 | 5.61 | 5.61 | 4.66% | 273 |
| Feb 5, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% | 1 |
| Feb 4, 2026 | 5.11 | 5.35 | 4.85 | 5.35 | 5.35 | 4.90% | 7,306 |
| Feb 3, 2026 | 5.02 | 5.10 | 5.01 | 5.10 | 5.10 | -3.04% | 890 |
| Feb 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.19% | 15 |
| Feb 1, 2026 | 5.43 | 5.43 | 5.25 | 5.25 | 5.25 | -3.31% | 1,311 |
| Jan 30, 2026 | 5.99 | 5.99 | 5.43 | 5.43 | 5.43 | -4.90% | 1,899 |
| Jan 29, 2026 | 6.27 | 6.30 | 5.71 | 5.71 | 5.71 | -4.83% | 521 |
| Jan 28, 2026 | 5.73 | 6.00 | 5.47 | 6.00 | 6.00 | 4.35% | 4,113 |
| Jan 27, 2026 | 6.30 | 6.30 | 5.75 | 5.75 | 5.75 | -4.96% | 2,701 |
| Jan 23, 2026 | 6.67 | 6.67 | 6.05 | 6.05 | 6.05 | -4.87% | 1,072 |
| Jan 21, 2026 | 6.30 | 6.36 | 5.76 | 6.36 | 6.36 | 4.95% | 2,291 |
| Jan 20, 2026 | 6.34 | 6.37 | 6.06 | 6.06 | 6.06 | -4.87% | 2,461 |
| Jan 19, 2026 | 6.73 | 7.00 | 6.37 | 6.37 | 6.37 | -4.93% | 1,798 |
| Jan 16, 2026 | 6.90 | 6.90 | 6.67 | 6.70 | 6.70 | 1.82% | 395 |
| Jan 14, 2026 | 6.55 | 6.58 | 6.55 | 6.58 | 6.58 | 3.79% | 886 |
| Jan 13, 2026 | 6.66 | 6.66 | 6.34 | 6.34 | 6.34 | -4.95% | 3,601 |
| Jan 12, 2026 | 7.01 | 7.01 | 6.66 | 6.67 | 6.67 | -4.85% | 1,336 |
| Jan 9, 2026 | 7.55 | 7.55 | 7.01 | 7.01 | 7.01 | -4.88% | 1,651 |
| Jan 8, 2026 | 7.02 | 7.37 | 7.02 | 7.37 | 7.37 | 4.99% | 3,190 |
| Jan 7, 2026 | 6.69 | 7.02 | 6.56 | 7.02 | 7.02 | 4.93% | 1,782 |
| Jan 6, 2026 | 6.71 | 7.29 | 6.68 | 6.69 | 6.69 | -4.84% | 7,779 |
| Jan 5, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 308 |
| Jan 2, 2026 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | -0.14% | 502 |
| Jan 1, 2026 | 7.40 | 7.40 | 7.03 | 7.04 | 7.04 | -4.74% | 599 |
| Dec 31, 2025 | 6.85 | 7.40 | 6.85 | 7.39 | 7.39 | 3.21% | 1,254 |
| Dec 30, 2025 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | -4.53% | 2,600 |
| Dec 29, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | -4.34% | 1,005 |
| Dec 26, 2025 | 7.84 | 8.20 | 7.84 | 7.84 | 7.84 | -0.38% | 1,091 |
| Dec 24, 2025 | 7.50 | 7.87 | 7.50 | 7.87 | 7.87 | 4.93% | 403 |
| Dec 23, 2025 | 7.40 | 7.61 | 7.40 | 7.50 | 7.50 | 3.45% | 1,255 |
| Dec 22, 2025 | 7.53 | 7.53 | 7.18 | 7.25 | 7.25 | -3.72% | 1,853 |
| Dec 19, 2025 | 7.80 | 7.80 | 7.53 | 7.53 | 7.53 | -3.83% | 300 |
| Dec 18, 2025 | 7.18 | 7.88 | 7.18 | 7.83 | 7.83 | 3.98% | 2,274 |
| Dec 17, 2025 | 6.96 | 7.53 | 6.93 | 7.53 | 7.53 | 3.29% | 1,928 |
| Dec 16, 2025 | 6.63 | 7.29 | 6.63 | 7.29 | 7.29 | 4.89% | 7,212 |
| Dec 15, 2025 | 7.67 | 7.67 | 6.95 | 6.95 | 6.95 | -4.92% | 3,870 |
| Dec 12, 2025 | 7.37 | 7.37 | 6.71 | 7.31 | 7.31 | 4.13% | 2,081 |
| Dec 11, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 4.93% | 1,366 |
| Dec 10, 2025 | 6.41 | 6.69 | 6.26 | 6.69 | 6.69 | 4.37% | 1,208 |
| Dec 9, 2025 | 6.50 | 6.50 | 6.38 | 6.41 | 6.41 | -4.47% | 1,501 |
| Dec 5, 2025 | 6.55 | 6.84 | 6.21 | 6.71 | 6.71 | 2.91% | 18,117 |
| Dec 4, 2025 | 6.78 | 7.11 | 6.52 | 6.52 | 6.52 | -3.83% | 6,354 |
| Dec 2, 2025 | 7.11 | 7.11 | 6.74 | 6.78 | 6.78 | -4.37% | 1,299 |
| Dec 1, 2025 | 7.25 | 7.81 | 7.09 | 7.09 | 7.09 | -4.70% | 1,534 |