Universal Office Automation Limited (BOM:523519)
India · Delayed Price · Currency is INR 6.31
+0.09 (1.45%)
At close: Oct 23, 2026
BOM:523519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.10 | 6.32 | 6.01 | 6.31 | 6.31 | 1.45% | 1,283 |
| Oct 21, 2026 | 6.82 | 6.82 | 6.20 | 6.22 | 6.22 | -4.31% | 5,055 |
| Oct 19, 2026 | 6.30 | 6.53 | 6.30 | 6.50 | 6.50 | -0.46% | 957 |
| Oct 16, 2026 | 6.82 | 6.82 | 6.50 | 6.53 | 6.53 | -4.25% | 3 |
| Oct 15, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4.76% | 205 |
| Oct 14, 2026 | 6.73 | 6.73 | 6.45 | 6.51 | 6.51 | -3.27% | 1,815 |
| Oct 13, 2026 | 7.00 | 7.00 | 6.65 | 6.73 | 6.73 | -3.86% | 4,106 |
| Oct 12, 2026 | 7.00 | 7.08 | 7.00 | 7.00 | 7.00 | 3.70% | 2,916 |
| Oct 9, 2026 | 6.91 | 6.91 | 6.75 | 6.75 | 6.75 | -4.93% | 2,401 |
| Oct 8, 2026 | 7.23 | 7.23 | 6.65 | 7.10 | 7.10 | 1.57% | 1,544 |
| Oct 7, 2026 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | - | 269 |
| Oct 6, 2026 | 6.86 | 6.99 | 6.84 | 6.99 | 6.99 | -2.92% | 2,022 |
| Oct 5, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | -0.28% | 21 |
| Oct 1, 2026 | 7.60 | 7.60 | 7.22 | 7.22 | 7.22 | -5.00% | 2,525 |
| Sep 30, 2026 | 7.64 | 7.64 | 7.60 | 7.60 | 7.60 | -4.88% | 2,644 |
| Sep 29, 2026 | 7.49 | 8.02 | 7.42 | 7.99 | 7.99 | 4.58% | 10,475 |
| Sep 28, 2026 | 7.20 | 7.65 | 7.17 | 7.64 | 7.64 | 4.51% | 6,267 |
| Sep 25, 2026 | 7.37 | 7.37 | 6.88 | 7.31 | 7.31 | 1.67% | 912 |
| Sep 24, 2026 | 7.50 | 7.50 | 7.19 | 7.19 | 7.19 | -0.96% | 223 |
| Sep 23, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.55% | 7 |
| Sep 22, 2026 | 7.03 | 7.38 | 6.71 | 7.30 | 7.30 | 3.84% | 911 |
| Sep 21, 2026 | 6.83 | 7.03 | 6.83 | 7.03 | 7.03 | 4.93% | 1,107 |
| Sep 18, 2026 | 6.53 | 6.97 | 6.53 | 6.70 | 6.70 | -2.19% | 385 |
| Sep 17, 2026 | 7.56 | 7.56 | 6.85 | 6.85 | 6.85 | -4.99% | 815 |
| Sep 16, 2026 | 6.88 | 7.56 | 6.88 | 7.21 | 7.21 | - | 242 |
| Sep 15, 2026 | 7.13 | 7.21 | 7.13 | 7.21 | 7.21 | - | 72 |
| Sep 11, 2026 | 7.05 | 7.54 | 6.84 | 7.21 | 7.21 | 0.28% | 143 |
| Sep 10, 2026 | 7.27 | 7.56 | 6.84 | 7.19 | 7.19 | -0.14% | 1,100 |
| Sep 9, 2026 | 6.86 | 7.20 | 6.56 | 7.20 | 7.20 | 4.96% | 361 |
| Sep 8, 2026 | 7.20 | 7.40 | 6.84 | 6.86 | 6.86 | -4.72% | 1,855 |
| Sep 7, 2026 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | - | 1,275 |
| Sep 4, 2026 | 7.25 | 7.25 | 6.60 | 7.20 | 7.20 | 4.20% | 2,587 |
| Sep 3, 2026 | 7.37 | 7.37 | 6.87 | 6.91 | 6.91 | -4.43% | 1,555 |
| Sep 2, 2026 | 7.50 | 7.86 | 7.15 | 7.23 | 7.23 | -3.47% | 2,551 |
| Aug 31, 2026 | 7.20 | 7.49 | 7.20 | 7.49 | 7.49 | 4.76% | 4,890 |
| Aug 28, 2026 | 7.17 | 7.17 | 7.10 | 7.15 | 7.15 | 0.70% | 1,399 |
| Aug 27, 2026 | 7.11 | 7.84 | 7.10 | 7.10 | 7.10 | -4.95% | 1,090 |
| Aug 26, 2026 | 7.86 | 7.86 | 7.47 | 7.47 | 7.47 | -4.96% | 1,235 |
| Aug 25, 2026 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | 4.80% | 25 |
| Aug 24, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -4.94% | 2,272 |
| Aug 21, 2026 | 8.26 | 8.69 | 7.89 | 7.89 | 7.89 | -4.94% | 4,867 |
| Aug 20, 2026 | 8.48 | 8.48 | 7.71 | 8.30 | 8.30 | 2.60% | 3,878 |
| Aug 19, 2026 | 7.80 | 8.09 | 7.40 | 8.09 | 8.09 | 4.93% | 2,886 |
| Aug 18, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 4.90% | 14,483 |
| Aug 17, 2026 | 7.29 | 7.35 | 7.00 | 7.35 | 7.35 | 5.00% | 9,381 |
| Aug 14, 2026 | 7.06 | 7.06 | 6.44 | 7.00 | 7.00 | 4.01% | 17,577 |
| Aug 13, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 4.99% | 2,300 |
| Aug 12, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 4.91% | 1,101 |
| Aug 11, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4.98% | 279 |
| Aug 10, 2026 | 5.82 | 5.82 | 5.28 | 5.82 | 5.82 | 4.86% | 14,551 |