Universal Autofoundry Limited (BOM:539314)
India · Delayed Price · Currency is INR 52.38
-2.00 (-3.68%)
At close: Aug 21, 2026
Universal Autofoundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 51.80 | 54.50 | 51.46 | 52.49 | 52.49 | -0.04% | 54,257 |
| Jul 21, 2026 | 51.11 | 53.49 | 51.11 | 52.51 | 52.51 | 0.98% | 4,014 |
| Jul 20, 2026 | 51.71 | 53.94 | 51.71 | 52.00 | 52.00 | 0.41% | 802 |
| Jul 17, 2026 | 51.81 | 51.81 | 50.50 | 51.79 | 51.79 | 0.64% | 7,015 |
| Jul 16, 2026 | 50.66 | 53.00 | 50.54 | 51.46 | 51.46 | -1.04% | 3,879 |
| Jul 15, 2026 | 50.90 | 52.99 | 50.90 | 52.00 | 52.00 | -1.25% | 2,293 |
| Jul 14, 2026 | 51.90 | 52.90 | 51.11 | 52.66 | 52.66 | 2.53% | 3,972 |
| Jul 13, 2026 | 53.24 | 53.24 | 50.00 | 51.36 | 51.36 | -1.46% | 5,855 |
| Jul 10, 2026 | 55.91 | 55.91 | 51.50 | 52.12 | 52.12 | 1.60% | 2,323 |
| Jul 9, 2026 | 53.00 | 53.00 | 51.11 | 51.30 | 51.30 | -1.29% | 14,736 |
| Jul 8, 2026 | 53.25 | 53.25 | 51.22 | 51.97 | 51.97 | -0.63% | 13,633 |
| Jul 7, 2026 | 53.89 | 54.79 | 51.75 | 52.30 | 52.30 | -1.97% | 76,320 |
| Jul 6, 2026 | 53.86 | 54.75 | 53.25 | 53.35 | 53.35 | 1.04% | 12,072 |
| Jul 3, 2026 | 52.70 | 52.84 | 51.63 | 52.80 | 52.80 | 0.19% | 7,719 |
| Jul 2, 2026 | 52.60 | 52.77 | 51.00 | 52.70 | 52.70 | 0.94% | 1,367 |
| Jul 1, 2026 | 51.79 | 52.90 | 49.00 | 52.21 | 52.21 | 0.81% | 16,949 |
| Jun 30, 2026 | 53.90 | 53.90 | 50.50 | 51.79 | 51.79 | 1.35% | 4,020 |
| Jun 29, 2026 | 52.99 | 53.00 | 51.00 | 51.10 | 51.10 | 0.41% | 2,129 |
| Jun 25, 2026 | 50.75 | 52.00 | 50.75 | 50.89 | 50.89 | -1.36% | 6,687 |
| Jun 24, 2026 | 54.40 | 54.40 | 51.00 | 51.59 | 51.59 | -2.84% | 16,615 |
| Jun 23, 2026 | 51.00 | 54.49 | 51.00 | 53.10 | 53.10 | -0.51% | 4,583 |
| Jun 22, 2026 | 51.01 | 53.40 | 51.01 | 53.37 | 53.37 | 3.75% | 1,490 |
| Jun 19, 2026 | 55.98 | 55.98 | 51.21 | 51.44 | 51.44 | -2.80% | 4,330 |
| Jun 18, 2026 | 54.95 | 54.95 | 52.19 | 52.92 | 52.92 | 2.50% | 3,234 |
| Jun 17, 2026 | 52.00 | 53.50 | 50.60 | 51.63 | 51.63 | 1.81% | 6,558 |
| Jun 16, 2026 | 52.52 | 53.94 | 50.52 | 50.71 | 50.71 | -3.68% | 8,377 |
| Jun 15, 2026 | 56.90 | 56.90 | 52.30 | 52.65 | 52.65 | 1.06% | 5,233 |
| Jun 12, 2026 | 55.95 | 55.95 | 51.12 | 52.10 | 52.10 | -0.61% | 4,230 |