Universal Autofoundry Limited (BOM:539314)
India · Delayed Price · Currency is INR 65.89
+0.17 (0.26%)
At close: Oct 24, 2025
Universal Autofoundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 65.73 | 66.95 | 64.85 | 65.89 | 65.89 | 0.26% | 8,746 |
| Oct 23, 2025 | 66.39 | 66.40 | 63.99 | 65.72 | 65.72 | 0.92% | 8,828 |
| Oct 21, 2025 | 64.99 | 65.99 | 64.00 | 65.12 | 65.12 | 0.37% | 5,301 |
| Oct 20, 2025 | 66.41 | 66.41 | 62.32 | 64.88 | 64.88 | -0.35% | 12,646 |
| Oct 17, 2025 | 65.36 | 66.25 | 63.64 | 65.11 | 65.11 | 1.61% | 3,839 |
| Oct 16, 2025 | 64.72 | 66.38 | 63.00 | 64.08 | 64.08 | -0.02% | 2,693 |
| Oct 15, 2025 | 65.90 | 65.90 | 62.81 | 64.09 | 64.09 | 0.28% | 6,008 |
| Oct 14, 2025 | 63.28 | 64.40 | 62.51 | 63.91 | 63.91 | 1.00% | 8,803 |
| Oct 13, 2025 | 62.20 | 66.00 | 62.20 | 63.28 | 63.28 | -2.24% | 7,278 |
| Oct 10, 2025 | 63.11 | 67.59 | 63.11 | 64.73 | 64.73 | -0.32% | 16,570 |
| Oct 9, 2025 | 65.01 | 66.19 | 64.51 | 64.94 | 64.94 | -1.96% | 1,879 |
| Oct 8, 2025 | 67.90 | 67.90 | 65.05 | 66.24 | 66.24 | 1.72% | 2,652 |
| Oct 7, 2025 | 67.00 | 67.00 | 64.50 | 65.12 | 65.12 | 0.03% | 6,169 |
| Oct 6, 2025 | 66.80 | 66.80 | 64.53 | 65.10 | 65.10 | 0.98% | 6,292 |
| Oct 3, 2025 | 63.16 | 68.25 | 62.12 | 64.47 | 64.47 | -0.08% | 49,470 |
| Oct 1, 2025 | 65.78 | 68.83 | 64.10 | 64.52 | 64.52 | -1.92% | 57,699 |
| Sep 30, 2025 | 67.50 | 70.60 | 65.30 | 65.78 | 65.78 | -0.42% | 54,282 |
| Sep 29, 2025 | 66.85 | 67.99 | 65.37 | 66.06 | 66.06 | -1.62% | 54,783 |
| Sep 26, 2025 | 69.64 | 69.64 | 66.26 | 67.15 | 67.15 | -3.58% | 66,792 |
| Sep 25, 2025 | 68.91 | 69.74 | 68.45 | 69.64 | 69.64 | 1.90% | 2,242 |
| Sep 24, 2025 | 69.50 | 69.99 | 67.67 | 68.34 | 68.34 | -1.00% | 16,915 |
| Sep 23, 2025 | 70.70 | 70.70 | 69.00 | 69.03 | 69.03 | 0.06% | 22,652 |
| Sep 22, 2025 | 69.90 | 69.90 | 68.16 | 68.99 | 68.99 | -0.25% | 11,547 |
| Sep 19, 2025 | 70.50 | 70.50 | 68.61 | 69.16 | 69.16 | -1.34% | 10,127 |
| Sep 18, 2025 | 69.59 | 70.50 | 68.40 | 70.10 | 70.10 | 0.29% | 8,815 |
| Sep 17, 2025 | 70.80 | 70.80 | 68.31 | 69.90 | 69.90 | 0.63% | 17,125 |
| Sep 16, 2025 | 69.01 | 69.91 | 67.71 | 69.46 | 69.46 | 1.71% | 7,847 |
| Sep 15, 2025 | 68.10 | 69.49 | 68.00 | 68.29 | 68.29 | 0.34% | 51,278 |
| Sep 12, 2025 | 71.40 | 71.40 | 68.00 | 68.06 | 68.06 | -2.72% | 68,748 |
| Sep 11, 2025 | 68.99 | 70.20 | 67.70 | 69.96 | 69.96 | 1.89% | 32,531 |
| Sep 10, 2025 | 71.40 | 71.40 | 67.80 | 68.66 | 68.66 | 1.27% | 28,486 |
| Sep 9, 2025 | 69.61 | 69.90 | 67.51 | 67.80 | 67.80 | 0.55% | 8,851 |
| Sep 8, 2025 | 71.89 | 71.89 | 67.16 | 67.43 | 67.43 | -0.88% | 13,620 |
| Sep 5, 2025 | 70.28 | 70.81 | 67.12 | 68.03 | 68.03 | -3.20% | 12,286 |
| Sep 4, 2025 | 73.90 | 73.90 | 67.21 | 70.28 | 70.28 | 3.19% | 27,051 |
| Sep 3, 2025 | 72.35 | 72.35 | 65.50 | 68.11 | 68.11 | 1.69% | 25,134 |
| Sep 2, 2025 | 69.65 | 69.65 | 66.12 | 66.98 | 66.98 | 0.04% | 29,463 |
| Sep 1, 2025 | 69.80 | 69.80 | 66.55 | 66.95 | 66.95 | 1.15% | 21,478 |
| Aug 29, 2025 | 66.00 | 68.96 | 66.00 | 66.19 | 66.19 | -0.42% | 24,659 |
| Aug 28, 2025 | 67.40 | 69.85 | 64.41 | 66.47 | 66.47 | -0.67% | 13,919 |
| Aug 26, 2025 | 71.79 | 71.79 | 65.25 | 66.92 | 66.92 | -3.75% | 8,846 |
| Aug 25, 2025 | 70.00 | 70.78 | 66.32 | 69.53 | 69.53 | -1.08% | 25,766 |
| Aug 22, 2025 | 70.55 | 72.30 | 68.20 | 70.29 | 70.29 | -0.86% | 13,948 |
| Aug 21, 2025 | 71.52 | 72.95 | 68.60 | 70.90 | 70.90 | 1.11% | 18,098 |
| Aug 20, 2025 | 74.95 | 74.95 | 68.24 | 70.12 | 70.12 | 0.99% | 11,532 |
| Aug 19, 2025 | 68.04 | 70.20 | 67.71 | 69.43 | 69.43 | -0.43% | 22,784 |
| Aug 18, 2025 | 68.16 | 71.00 | 67.00 | 69.73 | 69.73 | 2.80% | 10,573 |
| Aug 14, 2025 | 71.99 | 71.99 | 65.10 | 67.83 | 67.83 | -3.20% | 10,143 |
| Aug 13, 2025 | 72.98 | 72.98 | 68.00 | 70.07 | 70.07 | -0.60% | 24,330 |
| Aug 12, 2025 | 68.40 | 70.90 | 68.40 | 70.49 | 70.49 | 2.52% | 42,058 |