Universal Autofoundry Limited (BOM:539314)
India · Delayed Price · Currency is INR 48.91
-3.10 (-5.96%)
At close: Oct 1, 2026
Universal Autofoundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 51.01 | 53.25 | 48.00 | 48.91 | 48.91 | -5.96% | 22,547 |
| Sep 30, 2026 | 51.00 | 53.00 | 49.00 | 52.01 | 52.01 | 2.42% | 63,454 |
| Sep 29, 2026 | 50.74 | 50.99 | 49.50 | 50.78 | 50.78 | 0.08% | 833 |
| Sep 28, 2026 | 49.95 | 51.00 | 49.26 | 50.74 | 50.74 | 0.77% | 8,645 |
| Sep 25, 2026 | 50.90 | 51.99 | 50.35 | 50.35 | 50.35 | -1.08% | 1,309 |
| Sep 24, 2026 | 52.00 | 52.00 | 50.51 | 50.90 | 50.90 | -2.12% | 7,573 |
| Sep 23, 2026 | 52.89 | 52.89 | 50.92 | 52.00 | 52.00 | 2.12% | 3,567 |
| Sep 22, 2026 | 51.99 | 52.50 | 50.14 | 50.92 | 50.92 | -2.06% | 6,703 |
| Sep 21, 2026 | 49.00 | 53.18 | 49.00 | 51.99 | 51.99 | 4.29% | 14,494 |
| Sep 18, 2026 | 49.12 | 50.74 | 49.10 | 49.85 | 49.85 | -0.32% | 4,506 |
| Sep 17, 2026 | 49.13 | 50.96 | 49.00 | 50.01 | 50.01 | 1.46% | 1,337 |
| Sep 16, 2026 | 51.51 | 51.51 | 48.26 | 49.29 | 49.29 | -2.88% | 3,610 |
| Sep 15, 2026 | 50.35 | 51.90 | 47.60 | 50.75 | 50.75 | 1.78% | 77,636 |
| Sep 11, 2026 | 48.12 | 51.00 | 48.12 | 49.86 | 49.86 | 0.59% | 2,292 |
| Sep 10, 2026 | 48.10 | 50.34 | 47.00 | 49.57 | 49.57 | 0.47% | 16,926 |
| Sep 9, 2026 | 51.68 | 51.68 | 48.01 | 49.34 | 49.34 | -3.97% | 8,126 |
| Sep 8, 2026 | 51.31 | 51.99 | 49.80 | 51.38 | 51.38 | -1.19% | 2,911 |
| Sep 7, 2026 | 52.99 | 52.99 | 51.13 | 52.00 | 52.00 | 1.40% | 2,796 |
| Sep 4, 2026 | 57.40 | 57.40 | 51.13 | 51.28 | 51.28 | -1.42% | 16,704 |
| Sep 3, 2026 | 52.94 | 53.28 | 50.60 | 52.02 | 52.02 | -1.74% | 4,317 |
| Sep 2, 2026 | 51.70 | 53.75 | 49.50 | 52.94 | 52.94 | 2.00% | 9,823 |
| Sep 1, 2026 | 52.00 | 52.55 | 50.50 | 51.90 | 51.90 | -0.19% | 2,714 |
| Aug 31, 2026 | 58.35 | 58.35 | 50.22 | 52.00 | 52.00 | - | 2,746 |
| Aug 28, 2026 | 51.00 | 52.77 | 50.02 | 52.00 | 52.00 | 2.91% | 5,142 |
| Aug 27, 2026 | 58.40 | 58.40 | 46.55 | 50.53 | 50.53 | -5.66% | 16,718 |
| Aug 26, 2026 | 54.00 | 55.87 | 52.00 | 53.56 | 53.56 | -0.37% | 22,440 |
| Aug 25, 2026 | 52.72 | 54.00 | 52.00 | 53.76 | 53.76 | 1.47% | 3,516 |
| Aug 24, 2026 | 51.55 | 54.80 | 51.55 | 52.98 | 52.98 | 1.15% | 3,952 |
| Aug 21, 2026 | 54.38 | 54.80 | 52.06 | 52.38 | 52.38 | -3.68% | 3,792 |
| Aug 20, 2026 | 54.38 | 55.74 | 52.02 | 54.38 | 54.38 | - | 5,074 |
| Aug 19, 2026 | 52.00 | 54.40 | 52.00 | 54.38 | 54.38 | 7.13% | 7,960 |
| Aug 18, 2026 | 53.30 | 53.30 | 50.51 | 50.76 | 50.76 | -4.19% | 15,594 |
| Aug 17, 2026 | 54.00 | 54.00 | 52.00 | 52.98 | 52.98 | 1.88% | 1,992 |
| Aug 14, 2026 | 52.32 | 53.00 | 52.00 | 52.00 | 52.00 | -0.99% | 7,979 |
| Aug 13, 2026 | 54.20 | 54.20 | 52.30 | 52.52 | 52.52 | -0.91% | 3,170 |
| Aug 12, 2026 | 52.20 | 53.00 | 50.60 | 53.00 | 53.00 | 2.89% | 2,881 |
| Aug 11, 2026 | 50.51 | 54.00 | 50.51 | 51.51 | 51.51 | 1.78% | 3,372 |
| Aug 10, 2026 | 53.00 | 53.00 | 50.00 | 50.61 | 50.61 | -1.00% | 5,378 |
| Aug 7, 2026 | 51.02 | 52.75 | 49.09 | 51.12 | 51.12 | -0.76% | 13,146 |
| Aug 6, 2026 | 56.00 | 56.00 | 50.26 | 51.51 | 51.51 | 0.43% | 12,020 |
| Aug 5, 2026 | 51.20 | 53.00 | 51.00 | 51.29 | 51.29 | 0.12% | 1,975 |
| Aug 4, 2026 | 55.99 | 55.99 | 51.16 | 51.23 | 51.23 | -1.48% | 1,625 |
| Aug 3, 2026 | 51.01 | 53.99 | 51.01 | 52.00 | 52.00 | 0.08% | 4,139 |
| Jul 31, 2026 | 53.14 | 55.00 | 51.55 | 51.96 | 51.96 | -2.22% | 5,562 |
| Jul 30, 2026 | 54.50 | 55.99 | 53.00 | 53.14 | 53.14 | -2.94% | 2,300 |
| Jul 29, 2026 | 58.50 | 58.50 | 53.00 | 54.75 | 54.75 | -7.61% | 11,142 |
| Jul 28, 2026 | 53.87 | 60.00 | 51.00 | 59.26 | 59.26 | 6.07% | 19,371 |
| Jul 27, 2026 | 50.15 | 56.80 | 50.15 | 55.87 | 55.87 | 5.43% | 26,207 |
| Jul 24, 2026 | 54.26 | 54.26 | 51.00 | 52.99 | 52.99 | 3.37% | 22,782 |
| Jul 23, 2026 | 52.50 | 52.50 | 50.91 | 51.26 | 51.26 | -2.34% | 2,328 |