Ultracab (India) Limited (BOM:538706)
India · Delayed Price · Currency is INR 6.93
+0.14 (2.06%)
At close: Mar 5, 2026
Ultracab (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.77 | 7.00 | 6.77 | 6.93 | 6.93 | 2.06% | 141,627 |
| Mar 4, 2026 | 6.81 | 7.15 | 6.50 | 6.79 | 6.79 | -3.96% | 324,293 |
| Mar 2, 2026 | 7.00 | 7.20 | 6.95 | 7.07 | 7.07 | -0.98% | 231,716 |
| Feb 27, 2026 | 7.41 | 7.41 | 7.10 | 7.14 | 7.14 | -1.79% | 146,544 |
| Feb 26, 2026 | 7.54 | 7.54 | 7.05 | 7.27 | 7.27 | -1.76% | 92,677 |
| Feb 25, 2026 | 7.44 | 7.45 | 7.24 | 7.40 | 7.40 | 0.41% | 140,433 |
| Feb 24, 2026 | 7.35 | 7.53 | 7.16 | 7.37 | 7.37 | 0.55% | 83,564 |
| Feb 23, 2026 | 7.60 | 7.80 | 7.12 | 7.33 | 7.33 | -3.55% | 169,983 |
| Feb 20, 2026 | 7.57 | 7.86 | 7.54 | 7.60 | 7.60 | 0.13% | 95,330 |
| Feb 19, 2026 | 7.68 | 7.87 | 7.50 | 7.59 | 7.59 | -1.94% | 88,857 |
| Feb 18, 2026 | 7.98 | 7.99 | 7.00 | 7.74 | 7.74 | -1.28% | 207,021 |
| Feb 17, 2026 | 7.90 | 7.90 | 7.72 | 7.84 | 7.84 | - | 135,220 |
| Feb 16, 2026 | 7.82 | 7.94 | 7.61 | 7.84 | 7.84 | 3.84% | 163,994 |
| Feb 13, 2026 | 7.90 | 7.90 | 7.50 | 7.55 | 7.55 | -1.05% | 167,670 |
| Feb 12, 2026 | 7.71 | 7.78 | 7.60 | 7.63 | 7.63 | -2.05% | 80,288 |
| Feb 11, 2026 | 7.94 | 7.94 | 7.60 | 7.79 | 7.79 | -1.27% | 157,225 |
| Feb 10, 2026 | 7.67 | 7.92 | 7.61 | 7.89 | 7.89 | 2.87% | 113,926 |
| Feb 9, 2026 | 7.70 | 7.99 | 7.55 | 7.67 | 7.67 | 1.46% | 219,473 |
| Feb 6, 2026 | 7.80 | 7.80 | 7.53 | 7.56 | 7.56 | -1.43% | 108,267 |
| Feb 5, 2026 | 7.76 | 7.86 | 7.59 | 7.67 | 7.67 | -0.90% | 79,410 |
| Feb 4, 2026 | 7.89 | 8.01 | 7.70 | 7.74 | 7.74 | -1.90% | 195,538 |
| Feb 3, 2026 | 7.80 | 8.48 | 7.50 | 7.89 | 7.89 | 2.20% | 185,661 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.70 | 7.72 | 7.72 | -2.15% | 86,147 |
| Feb 1, 2026 | 7.70 | 7.99 | 7.70 | 7.89 | 7.89 | 0.77% | 78,301 |
| Jan 30, 2026 | 7.70 | 7.90 | 7.61 | 7.83 | 7.83 | 0.13% | 183,164 |
| Jan 29, 2026 | 7.96 | 8.07 | 7.66 | 7.82 | 7.82 | -1.01% | 117,269 |
| Jan 28, 2026 | 8.32 | 8.32 | 7.61 | 7.90 | 7.90 | -1.86% | 212,680 |
| Jan 27, 2026 | 8.48 | 8.48 | 7.90 | 8.05 | 8.05 | 0.50% | 121,154 |
| Jan 23, 2026 | 8.09 | 8.20 | 7.91 | 8.01 | 8.01 | 1.14% | 88,560 |
| Jan 22, 2026 | 8.02 | 8.26 | 7.82 | 7.92 | 7.92 | -0.38% | 156,200 |
| Jan 21, 2026 | 8.25 | 8.29 | 7.90 | 7.95 | 7.95 | -3.75% | 183,399 |
| Jan 20, 2026 | 8.30 | 8.44 | 8.20 | 8.26 | 8.26 | -0.48% | 119,058 |
| Jan 19, 2026 | 8.54 | 8.54 | 8.29 | 8.30 | 8.30 | -3.26% | 161,201 |
| Jan 16, 2026 | 8.59 | 8.66 | 8.41 | 8.58 | 8.58 | -0.12% | 98,124 |
| Jan 14, 2026 | 8.41 | 8.65 | 8.41 | 8.59 | 8.59 | 0.59% | 78,980 |
| Jan 13, 2026 | 8.36 | 8.61 | 8.36 | 8.54 | 8.54 | 0.59% | 78,267 |
| Jan 12, 2026 | 8.51 | 8.75 | 8.31 | 8.49 | 8.49 | -0.47% | 63,852 |
| Jan 9, 2026 | 8.98 | 8.98 | 8.51 | 8.53 | 8.53 | -3.83% | 147,996 |
| Jan 8, 2026 | 8.92 | 9.00 | 8.57 | 8.87 | 8.87 | 0.80% | 161,735 |
| Jan 7, 2026 | 8.95 | 9.03 | 8.70 | 8.80 | 8.80 | -0.90% | 143,483 |
| Jan 6, 2026 | 8.73 | 8.90 | 8.60 | 8.88 | 8.88 | 2.42% | 156,223 |
| Jan 5, 2026 | 8.64 | 8.75 | 8.50 | 8.67 | 8.67 | 0.70% | 105,273 |
| Jan 2, 2026 | 8.63 | 8.69 | 8.44 | 8.61 | 8.61 | 0.23% | 90,928 |
| Jan 1, 2026 | 8.54 | 8.72 | 8.52 | 8.59 | 8.59 | 0.59% | 63,653 |
| Dec 31, 2025 | 8.75 | 8.75 | 8.48 | 8.54 | 8.54 | -1.16% | 130,473 |
| Dec 30, 2025 | 8.43 | 8.69 | 8.40 | 8.64 | 8.64 | 2.25% | 71,972 |
| Dec 29, 2025 | 8.41 | 8.57 | 8.41 | 8.45 | 8.45 | -0.47% | 124,151 |
| Dec 26, 2025 | 8.52 | 8.65 | 8.41 | 8.49 | 8.49 | -1.62% | 128,583 |
| Dec 24, 2025 | 8.92 | 8.96 | 8.52 | 8.63 | 8.63 | -0.92% | 113,272 |
| Dec 23, 2025 | 8.60 | 8.98 | 8.40 | 8.71 | 8.71 | 3.20% | 90,363 |