Universal Starch-Chem Allied Limited (BOM:524408)
India · Delayed Price · Currency is INR 185.05
-7.05 (-3.67%)
At close: Aug 17, 2026
BOM:524408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 192.10 | 204.50 | 192.10 | 199.90 | 199.90 | 1.11% | 300 |
| Jul 20, 2026 | 200.00 | 203.95 | 197.60 | 197.70 | 197.70 | -4.79% | 274 |
| Jul 17, 2026 | 197.00 | 208.40 | 197.00 | 207.65 | 207.65 | 1.44% | 321 |
| Jul 16, 2026 | 203.40 | 204.95 | 196.55 | 204.70 | 204.70 | 0.94% | 516 |
| Jul 15, 2026 | 202.95 | 202.95 | 195.00 | 202.80 | 202.80 | 2.87% | 790 |
| Jul 14, 2026 | 188.50 | 197.15 | 186.00 | 197.15 | 197.15 | 3.49% | 745 |
| Jul 13, 2026 | 185.50 | 196.00 | 185.50 | 190.50 | 190.50 | 1.90% | 353 |
| Jul 10, 2026 | 200.00 | 200.00 | 186.15 | 186.95 | 186.95 | -3.18% | 651 |
| Jul 9, 2026 | 199.95 | 202.80 | 192.00 | 193.10 | 193.10 | -2.45% | 863 |
| Jul 8, 2026 | 191.00 | 199.50 | 186.70 | 197.95 | 197.95 | 0.74% | 263 |
| Jul 7, 2026 | 198.00 | 206.95 | 196.40 | 196.50 | 196.50 | -4.93% | 400 |
| Jul 6, 2026 | 194.40 | 208.00 | 194.00 | 206.70 | 206.70 | 1.60% | 1,023 |
| Jul 3, 2026 | 212.00 | 212.00 | 198.00 | 203.45 | 203.45 | -0.15% | 1,763 |
| Jul 2, 2026 | 208.00 | 208.00 | 200.55 | 203.75 | 203.75 | 1.09% | 186 |
| Jul 1, 2026 | 206.00 | 210.00 | 196.50 | 201.55 | 201.55 | -2.16% | 921 |
| Jun 30, 2026 | 204.00 | 206.75 | 201.00 | 206.00 | 206.00 | 2.49% | 210 |
| Jun 29, 2026 | 208.00 | 208.00 | 199.05 | 201.00 | 201.00 | -3.37% | 2,043 |
| Jun 25, 2026 | 212.00 | 212.00 | 200.00 | 208.00 | 208.00 | -0.74% | 1,422 |
| Jun 24, 2026 | 204.00 | 210.00 | 204.00 | 209.55 | 209.55 | 3.00% | 1,347 |
| Jun 23, 2026 | 205.00 | 209.65 | 203.40 | 203.45 | 203.45 | -0.97% | 621 |
| Jun 22, 2026 | 219.90 | 219.90 | 200.00 | 205.45 | 205.45 | -0.44% | 722 |
| Jun 19, 2026 | 206.05 | 214.75 | 203.95 | 206.35 | 206.35 | 0.73% | 1,813 |
| Jun 18, 2026 | 203.95 | 209.00 | 199.10 | 204.85 | 204.85 | 0.44% | 1,003 |
| Jun 17, 2026 | 219.35 | 219.35 | 196.35 | 203.95 | 203.95 | 2.31% | 3,107 |
| Jun 16, 2026 | 202.00 | 202.00 | 195.50 | 199.35 | 199.35 | -1.12% | 1,419 |
| Jun 15, 2026 | 213.70 | 215.05 | 195.00 | 201.60 | 201.60 | -1.22% | 2,838 |
| Jun 12, 2026 | 213.90 | 213.90 | 204.10 | 204.10 | 204.10 | 1.37% | 67 |
| Jun 11, 2026 | 207.80 | 208.80 | 200.70 | 201.35 | 201.35 | -3.80% | 2,096 |
| Jun 10, 2026 | 203.50 | 213.95 | 203.50 | 209.30 | 209.30 | 2.12% | 2,410 |
| Jun 9, 2026 | 209.00 | 217.80 | 203.50 | 204.95 | 204.95 | -0.53% | 4,765 |
| Jun 8, 2026 | 192.10 | 215.40 | 192.00 | 206.05 | 206.05 | 7.26% | 7,628 |