Universal Starch-Chem Allied Limited (BOM:524408)
India · Delayed Price · Currency is INR 149.00
+6.60 (4.63%)
At close: Apr 20, 2026
BOM:524408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 135.00 | 140.00 | 132.00 | 132.15 | 132.15 | -5.61% | 491 |
| Mar 12, 2026 | 130.00 | 140.00 | 128.00 | 140.00 | 140.00 | 3.70% | 133 |
| Mar 11, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.91% | 11 |
| Mar 10, 2026 | 145.00 | 145.00 | 138.60 | 140.50 | 140.50 | 7.50% | 307 |
| Mar 9, 2026 | 157.80 | 157.80 | 126.15 | 130.70 | 130.70 | -3.08% | 334 |
| Mar 6, 2026 | 134.80 | 134.85 | 126.25 | 134.85 | 134.85 | - | 1,100 |
| Mar 5, 2026 | 135.00 | 135.00 | 130.00 | 134.85 | 134.85 | 5.31% | 59 |
| Mar 4, 2026 | 132.00 | 132.00 | 118.00 | 128.05 | 128.05 | 0.43% | 974 |
| Mar 2, 2026 | 140.00 | 140.00 | 125.00 | 127.50 | 127.50 | -6.22% | 109 |
| Feb 27, 2026 | 133.00 | 148.75 | 127.00 | 135.95 | 135.95 | 7.34% | 2,565 |
| Feb 26, 2026 | 139.90 | 139.90 | 126.55 | 126.65 | 126.65 | -9.50% | 1,034 |
| Feb 24, 2026 | 142.00 | 142.70 | 136.00 | 139.95 | 139.95 | -2.44% | 185 |
| Feb 23, 2026 | 135.00 | 143.95 | 132.00 | 143.45 | 143.45 | 2.50% | 86 |
| Feb 19, 2026 | 135.00 | 140.00 | 132.30 | 139.95 | 139.95 | -2.13% | 36 |
| Feb 18, 2026 | 140.00 | 144.00 | 132.60 | 143.00 | 143.00 | -3.18% | 38 |
| Feb 17, 2026 | 139.30 | 147.70 | 139.30 | 147.70 | 147.70 | 5.50% | 122 |
| Feb 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.37% | 3 |
| Feb 13, 2026 | 144.75 | 144.75 | 135.00 | 143.40 | 143.40 | 2.25% | 753 |
| Feb 12, 2026 | 145.00 | 152.00 | 140.00 | 140.25 | 140.25 | 1.04% | 3,300 |
| Feb 11, 2026 | 130.00 | 142.00 | 129.70 | 138.80 | 138.80 | 6.77% | 457 |
| Feb 10, 2026 | 132.70 | 132.70 | 130.00 | 130.00 | 130.00 | -2.15% | 27 |
| Feb 9, 2026 | 133.00 | 133.00 | 122.25 | 132.85 | 132.85 | 3.30% | 187 |
| Feb 6, 2026 | 128.95 | 147.00 | 125.15 | 128.60 | 128.60 | -0.27% | 143 |
| Feb 5, 2026 | 133.25 | 133.25 | 125.00 | 128.95 | 128.95 | -2.01% | 199 |
| Feb 4, 2026 | 142.00 | 142.00 | 125.00 | 131.60 | 131.60 | 5.70% | 322 |
| Feb 3, 2026 | 120.00 | 124.50 | 120.00 | 124.50 | 124.50 | 9.16% | 141 |
| Feb 2, 2026 | 112.50 | 120.00 | 112.05 | 114.05 | 114.05 | -2.77% | 346 |
| Feb 1, 2026 | 125.00 | 125.00 | 117.25 | 117.30 | 117.30 | -3.85% | 121 |
| Jan 30, 2026 | 124.55 | 124.55 | 117.00 | 122.00 | 122.00 | 5.77% | 671 |