Universal Office Automation Limited (BOM:523519)
India · Delayed Price · Currency is INR 8.70
+0.20 (2.35%)
At close: May 12, 2026
BOM:523519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.92 | 8.92 | 8.60 | 8.70 | 8.70 | 2.35% | 2,893 |
| May 11, 2026 | 8.67 | 8.67 | 8.08 | 8.50 | 8.50 | - | 806 |
| May 8, 2026 | 8.55 | 8.97 | 8.13 | 8.50 | 8.50 | -0.58% | 6,053 |
| May 7, 2026 | 8.51 | 8.55 | 8.13 | 8.55 | 8.55 | - | 601 |
| May 6, 2026 | 8.10 | 8.56 | 8.10 | 8.55 | 8.55 | 4.78% | 1,031 |
| May 5, 2026 | 8.16 | 8.49 | 8.16 | 8.16 | 8.16 | -4.90% | 701 |
| May 4, 2026 | 7.85 | 8.67 | 7.85 | 8.58 | 8.58 | 3.87% | 13,039 |
| Apr 30, 2026 | 9.12 | 9.12 | 8.26 | 8.26 | 8.26 | -4.95% | 9,302 |
| Apr 29, 2026 | 8.70 | 8.70 | 8.30 | 8.69 | 8.69 | 4.83% | 10,362 |
| Apr 28, 2026 | 8.29 | 8.29 | 7.51 | 8.29 | 8.29 | 4.94% | 22,931 |
| Apr 27, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 4.91% | 17,338 |
| Apr 24, 2026 | 7.53 | 7.53 | 7.40 | 7.53 | 7.53 | 4.87% | 4,499 |
| Apr 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 4.97% | 12,924 |
| Apr 22, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 4.91% | 8,476 |
| 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 |