Universal Office Automation Limited (BOM:523519)
India · Delayed Price · Currency is INR 7.89
-0.41 (-4.94%)
At close: Aug 21, 2026
BOM:523519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | -0.36% | 2 |
| Aug 6, 2026 | 5.57 | 6.15 | 5.57 | 5.57 | 5.57 | -4.95% | 9,133 |
| Aug 5, 2026 | 6.10 | 6.10 | 5.84 | 5.86 | 5.86 | -4.56% | 27 |
| Aug 4, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.95% | 351 |
| Aug 3, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -5.00% | 3 |
| Jul 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | 251 |
| Jul 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.92% | 1 |
| Jul 29, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -4.95% | 251 |
| Jul 28, 2026 | 8.15 | 8.15 | 7.67 | 7.67 | 7.67 | -4.96% | 216 |
| Jul 27, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.95% | 101 |
| Jul 24, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -4.93% | 113 |
| Jul 15, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -4.90% | 19 |
| May 19, 2026 | 9.52 | 9.52 | 9.39 | 9.39 | 9.39 | 3.30% | 15 |
| May 14, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | 570 |
| May 13, 2026 | 9.13 | 9.13 | 8.27 | 9.09 | 9.09 | 4.48% | 11,719 |
| 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 |