Ultracab (India) Limited (BOM:538706)
India · Delayed Price · Currency is INR 6.87
+0.07 (1.03%)
At close: Jul 31, 2026
Ultracab (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 7.18 | 7.18 | 6.84 | 6.89 | 6.89 | -2.13% | 115,207 |
| Jul 21, 2026 | 7.27 | 7.27 | 7.00 | 7.04 | 7.04 | -0.98% | 49,989 |
| Jul 20, 2026 | 7.42 | 7.42 | 6.89 | 7.11 | 7.11 | 1.57% | 58,300 |
| Jul 17, 2026 | 7.00 | 7.17 | 6.97 | 7.00 | 7.00 | -0.43% | 65,981 |
| Jul 16, 2026 | 7.17 | 7.17 | 7.00 | 7.03 | 7.03 | 0.43% | 44,069 |
| Jul 15, 2026 | 7.05 | 7.18 | 6.68 | 7.00 | 7.00 | -1.13% | 116,930 |
| Jul 14, 2026 | 7.20 | 7.20 | 7.01 | 7.08 | 7.08 | 1.00% | 72,393 |
| Jul 13, 2026 | 7.35 | 7.35 | 6.63 | 7.01 | 7.01 | -4.50% | 260,662 |
| Jul 10, 2026 | 7.39 | 7.40 | 7.20 | 7.34 | 7.34 | 2.95% | 59,962 |
| Jul 9, 2026 | 7.32 | 7.32 | 7.07 | 7.13 | 7.13 | 0.85% | 104,493 |
| Jul 8, 2026 | 7.35 | 7.39 | 6.69 | 7.07 | 7.07 | -3.28% | 117,063 |
| Jul 7, 2026 | 7.26 | 7.45 | 7.26 | 7.31 | 7.31 | -0.81% | 55,854 |
| Jul 6, 2026 | 7.41 | 7.72 | 7.32 | 7.37 | 7.37 | -0.14% | 190,453 |
| Jul 3, 2026 | 7.36 | 7.49 | 7.30 | 7.38 | 7.38 | -0.14% | 127,986 |
| Jul 2, 2026 | 7.34 | 7.43 | 7.30 | 7.39 | 7.39 | 0.41% | 98,220 |
| Jul 1, 2026 | 7.47 | 7.47 | 7.32 | 7.36 | 7.36 | 0.55% | 61,795 |
| Jun 30, 2026 | 7.48 | 7.48 | 7.30 | 7.32 | 7.32 | -0.68% | 65,157 |
| Jun 29, 2026 | 7.28 | 7.50 | 7.28 | 7.37 | 7.37 | 1.10% | 45,080 |
| Jun 25, 2026 | 7.24 | 7.45 | 7.24 | 7.29 | 7.29 | -1.09% | 88,849 |
| Jun 24, 2026 | 7.52 | 7.52 | 7.32 | 7.37 | 7.37 | -0.81% | 88,498 |
| Jun 23, 2026 | 7.25 | 7.54 | 7.21 | 7.43 | 7.43 | 0.68% | 83,750 |
| Jun 22, 2026 | 7.45 | 7.65 | 7.15 | 7.38 | 7.38 | 0.68% | 181,641 |
| Jun 19, 2026 | 7.26 | 7.53 | 7.13 | 7.33 | 7.33 | -0.81% | 140,402 |
| Jun 18, 2026 | 7.57 | 7.80 | 7.34 | 7.39 | 7.39 | 0.27% | 182,167 |
| Jun 17, 2026 | 7.37 | 7.47 | 7.30 | 7.37 | 7.37 | - | 40,007 |
| Jun 16, 2026 | 7.41 | 7.50 | 7.30 | 7.37 | 7.37 | 0.82% | 62,395 |
| Jun 15, 2026 | 7.25 | 7.45 | 7.25 | 7.31 | 7.31 | 1.81% | 97,113 |
| Jun 12, 2026 | 7.20 | 7.50 | 6.37 | 7.18 | 7.18 | -0.28% | 306,321 |
| Jun 11, 2026 | 7.39 | 7.39 | 7.12 | 7.20 | 7.20 | -2.57% | 64,709 |
| Jun 10, 2026 | 7.40 | 7.60 | 7.30 | 7.39 | 7.39 | -0.54% | 153,400 |
| Jun 9, 2026 | 6.92 | 8.46 | 6.92 | 7.43 | 7.43 | 5.39% | 357,206 |
| Jun 8, 2026 | 7.27 | 7.41 | 6.91 | 7.05 | 7.05 | -2.49% | 200,790 |
| Jun 5, 2026 | 7.48 | 7.50 | 7.13 | 7.23 | 7.23 | -0.28% | 170,296 |
| Jun 4, 2026 | 7.51 | 7.60 | 7.20 | 7.25 | 7.25 | -2.95% | 240,649 |
| Jun 3, 2026 | 7.51 | 7.52 | 7.30 | 7.47 | 7.47 | 1.22% | 77,898 |
| Jun 2, 2026 | 7.28 | 7.48 | 7.28 | 7.38 | 7.38 | -0.67% | 94,652 |
| Jun 1, 2026 | 7.46 | 7.59 | 7.25 | 7.43 | 7.43 | -2.62% | 119,815 |
| 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 |