Ultracab (India) Limited (BOM:538706)
India · Delayed Price · Currency is INR 8.30
-0.28 (-3.26%)
At close: Jan 19, 2026
Ultracab (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 8.80 | 8.95 | 8.64 | 8.78 | 8.78 | -0.79% | 120,669 |
| Dec 1, 2025 | 9.00 | 9.05 | 8.83 | 8.85 | 8.85 | -0.90% | 89,228 |
| Nov 28, 2025 | 8.91 | 9.04 | 8.91 | 8.93 | 8.93 | 0.11% | 55,527 |
| Nov 27, 2025 | 8.91 | 9.07 | 8.81 | 8.92 | 8.92 | -0.22% | 106,962 |
| Nov 26, 2025 | 8.97 | 9.08 | 8.80 | 8.94 | 8.94 | -0.33% | 80,223 |
| Nov 25, 2025 | 9.07 | 9.07 | 8.66 | 8.97 | 8.97 | -0.44% | 53,887 |
| Nov 24, 2025 | 9.15 | 9.15 | 8.65 | 9.01 | 9.01 | - | 95,128 |
| Nov 21, 2025 | 8.86 | 9.12 | 8.86 | 9.01 | 9.01 | -0.22% | 140,157 |
| Nov 20, 2025 | 9.13 | 9.14 | 8.62 | 9.03 | 9.03 | -0.11% | 108,962 |
| Nov 19, 2025 | 9.15 | 9.15 | 9.00 | 9.04 | 9.04 | -0.22% | 120,901 |
| Nov 18, 2025 | 9.14 | 9.15 | 8.97 | 9.06 | 9.06 | 0.22% | 131,291 |
| Nov 17, 2025 | 9.05 | 9.20 | 8.98 | 9.04 | 9.04 | -1.20% | 290,411 |
| Nov 14, 2025 | 9.20 | 9.25 | 9.04 | 9.15 | 9.15 | 0.44% | 143,118 |
| Nov 13, 2025 | 9.10 | 9.38 | 9.03 | 9.11 | 9.11 | -0.65% | 376,923 |
| Nov 12, 2025 | 9.59 | 9.60 | 9.06 | 9.17 | 9.17 | -2.86% | 230,489 |