Universal Office Automation Limited (BOM:523519)
India · Delayed Price · Currency is INR 6.52
+0.31 (4.99%)
At close: Apr 21, 2026
BOM:523519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 4.99% | 4 |
| Apr 20, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 4.90% | 3,011 |
| Apr 17, 2026 | 5.92 | 5.92 | 5.91 | 5.92 | 5.92 | 4.96% | 32,713 |
| Apr 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4.83% | 30 |
| Apr 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4.87% | 141 |
| Apr 10, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.91% | 90 |
| Apr 9, 2026 | 5.11 | 5.11 | 4.89 | 4.89 | 4.89 | -4.31% | 1,142 |
| Apr 8, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.67% | 269 |
| Apr 7, 2026 | 5.16 | 5.25 | 5.16 | 5.25 | 5.25 | -3.14% | 300 |
| Apr 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 70 |
| Apr 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 1 |
| Apr 1, 2026 | 5.96 | 5.96 | 5.70 | 5.70 | 5.70 | -4.36% | 205 |
| Mar 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.94% | 100 |
| Mar 24, 2026 | 5.96 | 6.27 | 5.96 | 6.27 | 6.27 | - | 69 |
| Mar 23, 2026 | 6.43 | 6.93 | 6.27 | 6.27 | 6.27 | -5.00% | 128 |
| Mar 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.49% | 23 |
| Mar 16, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | 3 |
| Mar 12, 2026 | 6.86 | 6.93 | 6.86 | 6.91 | 6.91 | -0.29% | 64 |
| Mar 10, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 460 |
| Mar 9, 2026 | 7.14 | 7.14 | 6.82 | 6.93 | 6.93 | -3.35% | 286 |
| Mar 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.91% | 28 |
| Mar 5, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -4.92% | 51 |
| Mar 4, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -4.92% | 3 |
| Feb 27, 2026 | 8.35 | 8.35 | 8.34 | 8.34 | 8.34 | -4.90% | 39 |
| Feb 26, 2026 | 9.19 | 9.19 | 8.77 | 8.77 | 8.77 | -4.98% | 1,106 |
| Feb 25, 2026 | 8.38 | 9.25 | 8.38 | 9.23 | 9.23 | 4.65% | 14,823 |
| Feb 24, 2026 | 9.10 | 9.10 | 8.24 | 8.82 | 8.82 | 1.73% | 72,214 |
| Feb 23, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.96% | 4,089 |
| Feb 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 4.96% | 6,196 |
| Feb 19, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 1,787 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 5,649 |
| Feb 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.99% | 6,082 |
| Feb 16, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 4.93% | 1,991 |
| 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 |