Ultracab (India) Limited (BOM:538706)
India · Delayed Price · Currency is INR 7.63
-0.16 (-2.05%)
At close: Feb 12, 2026
Ultracab (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 8.51 | 8.63 | 8.25 | 8.44 | 8.44 | -0.82% | 255,654 |
| Dec 19, 2025 | 8.84 | 8.84 | 8.47 | 8.51 | 8.51 | -2.07% | 200,141 |
| Dec 18, 2025 | 8.69 | 8.83 | 8.51 | 8.69 | 8.69 | -0.23% | 58,148 |
| Dec 17, 2025 | 8.87 | 8.94 | 8.65 | 8.71 | 8.71 | -0.57% | 114,801 |
| Dec 16, 2025 | 8.81 | 9.04 | 8.71 | 8.76 | 8.76 | -2.12% | 71,069 |
| Dec 15, 2025 | 8.90 | 9.00 | 8.84 | 8.95 | 8.95 | 1.36% | 146,722 |
| Dec 12, 2025 | 8.90 | 8.95 | 8.67 | 8.83 | 8.83 | 0.23% | 67,863 |
| Dec 11, 2025 | 8.77 | 8.89 | 8.61 | 8.81 | 8.81 | 0.34% | 31,939 |
| Dec 10, 2025 | 8.75 | 8.99 | 8.50 | 8.78 | 8.78 | 1.86% | 94,583 |
| Dec 9, 2025 | 8.56 | 8.69 | 8.32 | 8.62 | 8.62 | 0.94% | 119,287 |
| Dec 8, 2025 | 8.42 | 8.76 | 8.30 | 8.54 | 8.54 | -0.23% | 103,713 |
| Dec 5, 2025 | 8.79 | 8.83 | 8.45 | 8.56 | 8.56 | -2.06% | 112,967 |
| Dec 4, 2025 | 8.85 | 8.85 | 8.60 | 8.74 | 8.74 | -0.57% | 104,469 |
| Dec 3, 2025 | 8.72 | 8.85 | 8.65 | 8.79 | 8.79 | 0.11% | 65,612 |