Ultracab (India) Limited (BOM:538706)
India · Delayed Price · Currency is INR 7.63
-0.02 (-0.26%)
At close: May 29, 2026
Ultracab (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.80 | 7.80 | 7.50 | 7.63 | 7.63 | -0.26% | 162,972 |
| May 27, 2026 | 7.61 | 7.80 | 7.51 | 7.65 | 7.65 | 0.53% | 87,773 |
| May 26, 2026 | 7.85 | 7.93 | 7.15 | 7.61 | 7.61 | -1.42% | 151,266 |
| May 25, 2026 | 7.48 | 8.00 | 7.48 | 7.72 | 7.72 | 3.35% | 233,374 |
| May 22, 2026 | 7.26 | 7.59 | 7.26 | 7.47 | 7.47 | 1.91% | 70,221 |
| May 21, 2026 | 7.51 | 7.79 | 7.28 | 7.33 | 7.33 | -3.30% | 283,478 |
| May 20, 2026 | 7.85 | 7.85 | 7.50 | 7.58 | 7.58 | -3.93% | 182,813 |
| May 19, 2026 | 7.52 | 7.96 | 7.46 | 7.89 | 7.89 | 1.81% | 118,926 |
| May 18, 2026 | 8.05 | 8.05 | 7.50 | 7.75 | 7.75 | -3.00% | 98,876 |
| May 15, 2026 | 7.96 | 8.10 | 7.82 | 7.99 | 7.99 | - | 116,170 |
| May 14, 2026 | 8.00 | 8.06 | 7.70 | 7.99 | 7.99 | 1.52% | 156,028 |
| May 13, 2026 | 7.75 | 8.10 | 7.71 | 7.87 | 7.87 | 1.55% | 271,299 |
| May 12, 2026 | 8.60 | 8.85 | 7.66 | 7.75 | 7.75 | -9.88% | 473,029 |
| May 11, 2026 | 9.15 | 9.15 | 8.51 | 8.60 | 8.60 | -7.13% | 484,201 |
| May 8, 2026 | 8.29 | 9.50 | 8.12 | 9.26 | 9.26 | 12.93% | 1,980,906 |
| May 7, 2026 | 8.33 | 8.45 | 8.12 | 8.20 | 8.20 | 0.24% | 216,239 |
| May 6, 2026 | 7.93 | 8.40 | 7.92 | 8.18 | 8.18 | 2.76% | 143,999 |
| May 5, 2026 | 8.12 | 8.12 | 7.81 | 7.96 | 7.96 | -0.87% | 77,939 |
| May 4, 2026 | 7.79 | 8.12 | 7.71 | 8.03 | 8.03 | 3.08% | 134,982 |
| Apr 30, 2026 | 7.74 | 7.93 | 7.55 | 7.79 | 7.79 | -0.89% | 102,101 |
| Apr 29, 2026 | 7.75 | 7.93 | 7.50 | 7.86 | 7.86 | 2.75% | 158,273 |
| Apr 28, 2026 | 7.51 | 7.77 | 7.43 | 7.65 | 7.65 | - | 103,750 |
| Apr 27, 2026 | 7.43 | 7.75 | 7.12 | 7.65 | 7.65 | 3.10% | 147,990 |
| Apr 24, 2026 | 7.69 | 7.79 | 7.36 | 7.42 | 7.42 | -1.59% | 68,903 |
| Apr 23, 2026 | 7.58 | 7.82 | 7.33 | 7.54 | 7.54 | -0.53% | 169,216 |
| Apr 22, 2026 | 7.59 | 7.75 | 7.50 | 7.58 | 7.58 | -0.13% | 72,075 |
| Apr 21, 2026 | 7.51 | 7.73 | 7.50 | 7.59 | 7.59 | - | 95,861 |
| Apr 20, 2026 | 7.64 | 7.79 | 7.46 | 7.59 | 7.59 | -0.26% | 160,951 |
| Apr 17, 2026 | 7.75 | 7.82 | 7.50 | 7.61 | 7.61 | -0.78% | 138,639 |
| Apr 16, 2026 | 7.82 | 7.96 | 7.50 | 7.67 | 7.67 | -1.79% | 115,635 |
| Apr 15, 2026 | 7.52 | 7.89 | 7.47 | 7.81 | 7.81 | 5.83% | 123,873 |
| Apr 13, 2026 | 7.65 | 7.74 | 7.04 | 7.38 | 7.38 | -4.28% | 118,248 |
| Apr 10, 2026 | 7.70 | 7.93 | 7.60 | 7.71 | 7.71 | 0.39% | 128,267 |
| Apr 9, 2026 | 7.71 | 7.98 | 7.51 | 7.68 | 7.68 | 1.72% | 160,919 |
| Apr 8, 2026 | 7.14 | 8.25 | 7.14 | 7.55 | 7.55 | 7.55% | 424,706 |
| Apr 7, 2026 | 6.86 | 7.15 | 6.86 | 7.02 | 7.02 | 1.89% | 123,950 |
| Apr 6, 2026 | 6.83 | 7.10 | 6.12 | 6.89 | 6.89 | 4.08% | 133,742 |
| Apr 2, 2026 | 6.28 | 7.20 | 6.07 | 6.62 | 6.62 | 5.41% | 190,734 |
| Apr 1, 2026 | 5.90 | 6.33 | 5.75 | 6.28 | 6.28 | 15.44% | 307,565 |
| Mar 30, 2026 | 5.61 | 6.09 | 5.30 | 5.44 | 5.44 | -7.17% | 329,642 |
| Mar 27, 2026 | 6.20 | 6.34 | 5.79 | 5.86 | 5.86 | -5.79% | 468,026 |
| Mar 25, 2026 | 6.04 | 6.45 | 6.00 | 6.22 | 6.22 | 0.97% | 275,426 |
| Mar 24, 2026 | 6.11 | 7.30 | 5.25 | 6.16 | 6.16 | 0.65% | 603,699 |
| Mar 23, 2026 | 6.27 | 6.43 | 6.01 | 6.12 | 6.12 | -6.28% | 260,760 |
| Mar 20, 2026 | 6.41 | 6.68 | 6.41 | 6.53 | 6.53 | 2.83% | 135,127 |
| Mar 19, 2026 | 6.52 | 6.78 | 6.20 | 6.35 | 6.35 | -7.16% | 695,682 |
| Mar 18, 2026 | 6.36 | 6.85 | 6.24 | 6.84 | 6.84 | 7.89% | 248,218 |
| Mar 17, 2026 | 6.38 | 6.49 | 6.24 | 6.34 | 6.34 | 1.12% | 186,439 |
| Mar 16, 2026 | 6.68 | 6.69 | 6.03 | 6.27 | 6.27 | -0.79% | 216,925 |
| Mar 13, 2026 | 6.55 | 6.67 | 6.27 | 6.32 | 6.32 | -3.36% | 254,323 |