Universal Starch-Chem Allied Limited (BOM:524408)
India · Delayed Price · Currency is INR 185.95
+0.45 (0.24%)
At close: Jun 3, 2026
BOM:524408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 182.25 | 195.00 | 181.50 | 190.10 | 190.10 | 2.23% | 5,140 |
| Jun 3, 2026 | 185.00 | 191.95 | 182.05 | 185.95 | 185.95 | 0.24% | 2,643 |
| Jun 2, 2026 | 194.80 | 198.00 | 180.15 | 185.50 | 185.50 | -2.03% | 5,705 |
| Jun 1, 2026 | 207.00 | 207.00 | 184.05 | 189.35 | 189.35 | -0.68% | 14,687 |
| May 29, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 19.98% | 13,200 |
| May 27, 2026 | 155.00 | 165.00 | 150.00 | 158.90 | 158.90 | -0.22% | 2,387 |
| May 26, 2026 | 150.05 | 159.85 | 150.05 | 159.25 | 159.25 | 0.25% | 413 |
| May 25, 2026 | 157.95 | 165.00 | 152.10 | 158.85 | 158.85 | 0.57% | 2,103 |
| May 22, 2026 | 155.00 | 157.95 | 150.00 | 157.95 | 157.95 | -0.35% | 220 |
| May 21, 2026 | 158.90 | 158.90 | 150.10 | 158.50 | 158.50 | 6.34% | 277 |
| May 20, 2026 | 159.00 | 159.00 | 147.10 | 149.05 | 149.05 | -6.81% | 13 |
| May 19, 2026 | 155.00 | 165.00 | 146.05 | 159.95 | 159.95 | -0.93% | 2,001 |
| May 18, 2026 | 150.35 | 165.00 | 142.50 | 161.45 | 161.45 | 6.85% | 792 |
| May 15, 2026 | 167.50 | 167.50 | 151.00 | 151.10 | 151.10 | -5.86% | 569 |
| May 14, 2026 | 145.80 | 167.50 | 145.80 | 160.50 | 160.50 | 2.98% | 120 |
| May 13, 2026 | 150.00 | 157.45 | 149.90 | 155.85 | 155.85 | 1.86% | 1,176 |
| May 12, 2026 | 150.00 | 162.00 | 146.15 | 153.00 | 153.00 | -3.47% | 4,151 |
| May 11, 2026 | 145.50 | 161.95 | 145.50 | 158.50 | 158.50 | 9.12% | 1,574 |
| May 8, 2026 | 151.00 | 151.00 | 142.00 | 145.25 | 145.25 | -2.84% | 46 |
| May 7, 2026 | 147.00 | 158.80 | 141.10 | 149.50 | 149.50 | 5.95% | 1,560 |
| May 6, 2026 | 145.95 | 151.95 | 140.30 | 141.10 | 141.10 | -3.36% | 526 |
| May 5, 2026 | 140.00 | 146.85 | 139.05 | 146.00 | 146.00 | -0.61% | 524 |
| May 4, 2026 | 140.00 | 146.90 | 140.00 | 146.90 | 146.90 | -0.41% | 21 |
| Apr 27, 2026 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 2.15% | 27 |
| Apr 24, 2026 | 148.95 | 148.95 | 138.95 | 144.40 | 144.40 | -0.38% | 760 |
| Apr 23, 2026 | 163.25 | 163.25 | 142.40 | 144.95 | 144.95 | -4.17% | 3,509 |
| Apr 22, 2026 | 148.00 | 152.00 | 137.10 | 151.25 | 151.25 | 11.17% | 1,783 |
| Apr 21, 2026 | 140.10 | 144.00 | 135.85 | 136.05 | 136.05 | -8.69% | 680 |
| Apr 20, 2026 | 135.00 | 155.00 | 135.00 | 149.00 | 149.00 | 4.63% | 631 |
| Apr 17, 2026 | 142.40 | 143.00 | 142.00 | 142.40 | 142.40 | -0.07% | 567 |
| Apr 16, 2026 | 139.95 | 142.50 | 135.25 | 142.50 | 142.50 | 1.82% | 69 |
| Apr 15, 2026 | 138.50 | 141.35 | 135.00 | 139.95 | 139.95 | -1.79% | 1,543 |
| Apr 13, 2026 | 142.85 | 142.85 | 133.00 | 142.50 | 142.50 | -0.25% | 658 |
| Apr 10, 2026 | 140.00 | 149.95 | 133.05 | 142.85 | 142.85 | 7.41% | 1,051 |
| Apr 9, 2026 | 127.05 | 138.75 | 127.05 | 133.00 | 133.00 | -6.17% | 1,204 |
| Apr 8, 2026 | 159.85 | 159.85 | 131.00 | 141.75 | 141.75 | 1.80% | 1,150 |
| Apr 7, 2026 | 149.95 | 149.95 | 131.00 | 139.25 | 139.25 | 4.50% | 244 |
| Apr 6, 2026 | 126.45 | 151.40 | 126.00 | 133.25 | 133.25 | 5.34% | 282 |
| Apr 2, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.32% | 7 |
| Apr 1, 2026 | 120.00 | 127.80 | 119.95 | 126.90 | 126.90 | 12.20% | 228 |
| Mar 30, 2026 | 122.00 | 122.00 | 111.60 | 113.10 | 113.10 | -10.10% | 1,309 |
| Mar 27, 2026 | 126.00 | 128.50 | 118.55 | 125.80 | 125.80 | -2.40% | 565 |
| Mar 25, 2026 | 119.25 | 129.00 | 116.00 | 128.90 | 128.90 | 8.09% | 1,578 |
| Mar 24, 2026 | 125.00 | 125.00 | 117.25 | 119.25 | 119.25 | -4.60% | 2,626 |
| Mar 23, 2026 | 126.10 | 126.10 | 121.60 | 125.00 | 125.00 | -0.87% | 410 |
| Mar 20, 2026 | 129.00 | 132.95 | 125.00 | 126.10 | 126.10 | -5.90% | 2,394 |
| Mar 19, 2026 | 134.00 | 134.00 | 133.95 | 134.00 | 134.00 | -0.56% | 109 |
| Mar 18, 2026 | 138.95 | 139.00 | 125.45 | 134.75 | 134.75 | 4.78% | 511 |
| Mar 17, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | 5 |
| Mar 16, 2026 | 130.00 | 140.00 | 127.25 | 128.60 | 128.60 | -2.69% | 605 |