Universal Starch-Chem Allied Limited (BOM:524408)
India · Delayed Price · Currency is INR 199.90
-2.10 (-1.04%)
At close: Sep 30, 2026
BOM:524408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 186.00 | 205.90 | 186.00 | 199.90 | 199.90 | -1.04% | 750 |
| Sep 29, 2026 | 202.05 | 202.05 | 202.00 | 202.00 | 202.00 | 0.12% | 99 |
| Sep 28, 2026 | 201.95 | 205.80 | 201.65 | 201.75 | 201.75 | 0.05% | 3,475 |
| Sep 25, 2026 | 191.30 | 202.40 | 191.05 | 201.65 | 201.65 | 1.84% | 1,992 |
| Sep 24, 2026 | 195.05 | 199.15 | 194.00 | 198.00 | 198.00 | -1.00% | 509 |
| Sep 23, 2026 | 200.00 | 200.00 | 195.25 | 200.00 | 200.00 | -0.20% | 394 |
| Sep 22, 2026 | 200.00 | 201.40 | 199.35 | 200.40 | 200.40 | -0.30% | 211 |
| Sep 21, 2026 | 202.95 | 202.95 | 196.05 | 201.00 | 201.00 | 1.62% | 367 |
| Sep 18, 2026 | 197.80 | 200.00 | 190.30 | 197.80 | 197.80 | - | 1,188 |
| Sep 17, 2026 | 196.95 | 199.00 | 196.95 | 197.80 | 197.80 | -0.08% | 239 |
| Sep 16, 2026 | 195.00 | 201.80 | 190.15 | 197.95 | 197.95 | - | 156 |
| Sep 15, 2026 | 190.05 | 197.95 | 190.05 | 197.95 | 197.95 | 4.13% | 1,093 |
| Sep 11, 2026 | 190.05 | 194.00 | 190.05 | 190.10 | 190.10 | -2.16% | 1,411 |
| Sep 10, 2026 | 191.05 | 194.80 | 191.05 | 194.30 | 194.30 | 2.21% | 295 |
| Sep 9, 2026 | 190.90 | 193.95 | 190.05 | 190.10 | 190.10 | -0.42% | 1,096 |
| Sep 8, 2026 | 186.00 | 194.75 | 186.00 | 190.90 | 190.90 | 2.55% | 218 |
| Sep 7, 2026 | 192.50 | 193.00 | 185.75 | 186.15 | 186.15 | -3.30% | 3,950 |
| Sep 4, 2026 | 190.00 | 195.90 | 187.50 | 192.50 | 192.50 | 0.23% | 3,626 |
| Sep 3, 2026 | 189.00 | 192.50 | 185.00 | 192.05 | 192.05 | 0.05% | 3,395 |
| Sep 2, 2026 | 194.70 | 194.75 | 191.95 | 191.95 | 191.95 | -0.52% | 262 |
| Sep 1, 2026 | 185.00 | 193.00 | 185.00 | 192.95 | 192.95 | 3.71% | 213 |
| Aug 31, 2026 | 186.25 | 193.80 | 184.25 | 186.05 | 186.05 | -4.05% | 872 |
| Aug 28, 2026 | 190.00 | 193.95 | 182.05 | 193.90 | 193.90 | 2.05% | 262 |
| Aug 27, 2026 | 195.70 | 195.70 | 190.00 | 190.00 | 190.00 | -2.86% | 128 |
| Aug 26, 2026 | 198.45 | 198.45 | 185.75 | 195.60 | 195.60 | 3.49% | 440 |
| Aug 25, 2026 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | -2.83% | 587 |
| Aug 24, 2026 | 198.90 | 198.90 | 194.50 | 194.50 | 194.50 | 0.80% | 6 |
| Aug 21, 2026 | 194.95 | 194.95 | 187.80 | 192.95 | 192.95 | 1.98% | 2,629 |
| Aug 20, 2026 | 193.00 | 195.00 | 188.90 | 189.20 | 189.20 | 0.11% | 340 |
| Aug 19, 2026 | 181.05 | 189.00 | 181.00 | 189.00 | 189.00 | -0.21% | 151 |
| Aug 18, 2026 | 189.50 | 189.50 | 176.55 | 189.40 | 189.40 | 2.35% | 178 |
| Aug 17, 2026 | 200.00 | 200.00 | 183.85 | 185.05 | 185.05 | -3.67% | 637 |
| Aug 14, 2026 | 204.00 | 204.00 | 190.50 | 192.10 | 192.10 | -3.47% | 505 |
| Aug 13, 2026 | 189.65 | 199.00 | 189.65 | 199.00 | 199.00 | -0.30% | 2,995 |
| Aug 12, 2026 | 181.25 | 199.60 | 181.25 | 199.60 | 199.60 | 4.94% | 1,293 |
| Aug 11, 2026 | 190.10 | 198.40 | 190.05 | 190.20 | 190.20 | -4.83% | 576 |
| Aug 10, 2026 | 191.25 | 199.85 | 191.25 | 199.85 | 199.85 | -0.42% | 257 |
| Aug 7, 2026 | 194.15 | 200.90 | 194.15 | 200.70 | 200.70 | 2.87% | 259 |
| Aug 6, 2026 | 199.85 | 199.85 | 195.10 | 195.10 | 195.10 | - | 111 |
| Aug 5, 2026 | 194.00 | 199.85 | 194.00 | 195.10 | 195.10 | -4.32% | 1,772 |
| Aug 4, 2026 | 195.00 | 203.90 | 190.05 | 203.90 | 203.90 | 2.46% | 77 |
| Aug 3, 2026 | 205.00 | 209.00 | 197.10 | 199.00 | 199.00 | -3.40% | 1,856 |
| Jul 31, 2026 | 206.80 | 206.80 | 206.00 | 206.00 | 206.00 | 4.28% | 91 |
| Jul 30, 2026 | 201.50 | 206.50 | 197.00 | 197.55 | 197.55 | -1.96% | 879 |
| Jul 29, 2026 | 201.75 | 201.75 | 198.50 | 201.50 | 201.50 | 2.08% | 3,300 |
| Jul 28, 2026 | 200.75 | 200.75 | 196.00 | 197.40 | 197.40 | 0.95% | 503 |
| Jul 27, 2026 | 204.00 | 211.90 | 195.05 | 195.55 | 195.55 | -4.59% | 377 |
| Jul 24, 2026 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 4.06% | 1 |
| Jul 23, 2026 | 199.95 | 199.95 | 192.10 | 196.95 | 196.95 | 0.97% | 862 |
| Jul 22, 2026 | 203.90 | 203.90 | 192.50 | 195.05 | 195.05 | -2.43% | 611 |