Ultracab (India) Limited (BOM:538706)
India · Delayed Price · Currency is INR 9.26
+1.06 (12.93%)
At close: May 8, 2026
Ultracab (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 6.69 | 6.70 | 6.45 | 6.54 | 6.54 | -0.30% | 223,867 |
| Mar 11, 2026 | 6.97 | 6.98 | 6.50 | 6.56 | 6.56 | -3.81% | 320,551 |
| Mar 10, 2026 | 6.78 | 6.95 | 6.75 | 6.82 | 6.82 | 1.34% | 97,371 |
| Mar 9, 2026 | 6.63 | 7.00 | 6.63 | 6.73 | 6.73 | -3.86% | 84,374 |
| Mar 6, 2026 | 7.16 | 7.18 | 6.77 | 7.00 | 7.00 | 1.01% | 108,583 |
| Mar 5, 2026 | 6.77 | 7.00 | 6.77 | 6.93 | 6.93 | 2.06% | 141,627 |
| Mar 4, 2026 | 6.81 | 7.15 | 6.50 | 6.79 | 6.79 | -3.96% | 324,293 |
| Mar 2, 2026 | 7.00 | 7.20 | 6.95 | 7.07 | 7.07 | -0.98% | 231,716 |
| Feb 27, 2026 | 7.41 | 7.41 | 7.10 | 7.14 | 7.14 | -1.79% | 146,544 |
| Feb 26, 2026 | 7.54 | 7.54 | 7.05 | 7.27 | 7.27 | -1.76% | 92,677 |
| Feb 25, 2026 | 7.44 | 7.45 | 7.24 | 7.40 | 7.40 | 0.41% | 140,433 |
| Feb 24, 2026 | 7.35 | 7.53 | 7.16 | 7.37 | 7.37 | 0.55% | 83,564 |
| Feb 23, 2026 | 7.60 | 7.80 | 7.12 | 7.33 | 7.33 | -3.55% | 169,983 |
| Feb 20, 2026 | 7.57 | 7.86 | 7.54 | 7.60 | 7.60 | 0.13% | 95,330 |