Ultracab (India) Limited (BOM:538706)
India · Delayed Price · Currency is INR 7.82
-0.30 (-3.69%)
At close: Oct 1, 2026
Ultracab (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.31 | 8.31 | 7.68 | 7.82 | 7.82 | -3.69% | 234,477 |
| Sep 30, 2026 | 7.93 | 8.48 | 7.75 | 8.12 | 8.12 | 4.50% | 276,260 |
| Sep 29, 2026 | 7.90 | 8.14 | 7.62 | 7.77 | 7.77 | -3.12% | 181,056 |
| Sep 28, 2026 | 8.06 | 8.13 | 7.82 | 8.02 | 8.02 | -0.50% | 145,609 |
| Sep 25, 2026 | 7.90 | 8.19 | 7.90 | 8.06 | 8.06 | 0.75% | 194,249 |
| Sep 24, 2026 | 8.22 | 8.25 | 7.63 | 8.00 | 8.00 | -2.44% | 255,875 |
| Sep 23, 2026 | 8.48 | 8.53 | 8.16 | 8.20 | 8.20 | -1.68% | 232,847 |
| Sep 22, 2026 | 8.21 | 8.60 | 8.21 | 8.34 | 8.34 | 0.36% | 195,717 |
| Sep 21, 2026 | 8.77 | 8.84 | 8.27 | 8.31 | 8.31 | -6.00% | 426,213 |
| Sep 18, 2026 | 8.38 | 8.98 | 8.20 | 8.84 | 8.84 | 8.20% | 930,782 |
| Sep 17, 2026 | 8.15 | 8.35 | 7.66 | 8.17 | 8.17 | 1.49% | 181,592 |
| Sep 16, 2026 | 8.19 | 8.45 | 7.80 | 8.05 | 8.05 | -2.19% | 503,063 |
| Sep 15, 2026 | 8.90 | 9.13 | 8.12 | 8.23 | 8.23 | -4.30% | 559,744 |
| Sep 11, 2026 | 8.95 | 9.10 | 8.50 | 8.60 | 8.60 | -3.48% | 412,363 |
| Sep 10, 2026 | 9.15 | 9.35 | 8.81 | 8.91 | 8.91 | -3.05% | 458,167 |
| Sep 9, 2026 | 8.90 | 9.25 | 8.35 | 9.19 | 9.19 | 2.80% | 870,887 |
| Sep 8, 2026 | 10.29 | 10.29 | 8.86 | 8.94 | 8.94 | -9.15% | 3,409,391 |
| Sep 7, 2026 | 9.20 | 9.84 | 9.00 | 9.84 | 9.84 | 20.00% | 5,862,937 |
| Sep 4, 2026 | 7.05 | 8.20 | 6.90 | 8.20 | 8.20 | 19.88% | 2,078,312 |
| Sep 3, 2026 | 6.71 | 6.90 | 6.55 | 6.84 | 6.84 | 3.48% | 197,474 |
| Sep 2, 2026 | 6.62 | 6.72 | 6.50 | 6.61 | 6.61 | - | 118,642 |
| Sep 1, 2026 | 6.82 | 6.95 | 6.57 | 6.61 | 6.61 | -2.36% | 123,683 |
| Aug 31, 2026 | 6.64 | 6.87 | 6.32 | 6.77 | 6.77 | 2.89% | 186,778 |
| Aug 28, 2026 | 6.36 | 6.64 | 6.36 | 6.58 | 6.58 | 1.54% | 74,712 |
| Aug 27, 2026 | 6.50 | 6.65 | 6.36 | 6.48 | 6.48 | -1.22% | 37,511 |
| Aug 26, 2026 | 6.52 | 6.66 | 6.42 | 6.56 | 6.56 | 0.61% | 49,835 |
| Aug 25, 2026 | 6.64 | 6.64 | 6.21 | 6.52 | 6.52 | -0.46% | 86,713 |
| Aug 24, 2026 | 6.56 | 6.68 | 6.41 | 6.55 | 6.55 | 0.92% | 86,932 |
| Aug 21, 2026 | 6.46 | 6.56 | 6.45 | 6.49 | 6.49 | 0.46% | 105,711 |
| Aug 20, 2026 | 6.42 | 6.60 | 6.34 | 6.46 | 6.46 | 0.94% | 78,371 |
| Aug 19, 2026 | 6.39 | 6.42 | 6.15 | 6.40 | 6.40 | 2.24% | 89,155 |
| Aug 18, 2026 | 6.42 | 6.59 | 6.24 | 6.26 | 6.26 | -0.95% | 101,803 |
| Aug 17, 2026 | 6.42 | 6.42 | 6.30 | 6.32 | 6.32 | -1.56% | 87,326 |
| Aug 14, 2026 | 6.45 | 6.67 | 6.36 | 6.42 | 6.42 | -2.13% | 93,855 |
| Aug 13, 2026 | 6.53 | 6.79 | 6.50 | 6.56 | 6.56 | -2.38% | 200,555 |
| Aug 12, 2026 | 6.88 | 6.88 | 6.52 | 6.72 | 6.72 | -0.44% | 176,902 |
| Aug 11, 2026 | 6.68 | 6.88 | 6.68 | 6.75 | 6.75 | 0.15% | 106,404 |
| Aug 10, 2026 | 6.97 | 6.97 | 6.50 | 6.74 | 6.74 | -2.74% | 276,314 |
| Aug 7, 2026 | 6.94 | 6.99 | 6.81 | 6.93 | 6.93 | 0.87% | 35,958 |
| Aug 6, 2026 | 6.95 | 6.95 | 6.76 | 6.87 | 6.87 | 0.29% | 67,004 |
| Aug 5, 2026 | 6.89 | 6.92 | 6.73 | 6.85 | 6.85 | 0.44% | 93,750 |
| Aug 4, 2026 | 6.95 | 6.95 | 6.78 | 6.82 | 6.82 | -1.30% | 115,269 |
| Aug 3, 2026 | 6.95 | 6.95 | 6.80 | 6.91 | 6.91 | 0.58% | 75,501 |
| Jul 31, 2026 | 6.77 | 6.97 | 6.73 | 6.87 | 6.87 | 1.03% | 87,884 |
| Jul 30, 2026 | 6.85 | 6.96 | 6.77 | 6.80 | 6.80 | -1.45% | 94,290 |
| Jul 29, 2026 | 7.04 | 7.05 | 6.85 | 6.90 | 6.90 | 0.15% | 55,034 |
| Jul 28, 2026 | 6.97 | 7.09 | 6.72 | 6.89 | 6.89 | -0.58% | 66,744 |
| Jul 27, 2026 | 7.09 | 7.15 | 6.90 | 6.93 | 6.93 | -0.72% | 81,358 |
| Jul 24, 2026 | 7.12 | 7.12 | 6.38 | 6.98 | 6.98 | -2.24% | 297,572 |
| Jul 23, 2026 | 6.89 | 7.18 | 6.89 | 7.14 | 7.14 | 3.63% | 70,725 |