Skip to main content
logo
UCAL Limited (NSE:UCAL)
India flag India · Delayed Price · Currency is INR
108.90
-0.71 (-0.65%)
Feb 19, 2026, 3:29 PM IST

UCAL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026110.12111.71109.15109.61109.61-1.20%8,190
Feb 17, 2026109.36111.15109.11110.94110.941.44%9,429
Feb 16, 2026112.00112.00108.71109.36109.36-1.27%12,929
Feb 13, 2026112.65114.44108.92110.77110.77-2.28%29,207
Feb 12, 2026113.02121.70110.53113.35113.35-1.53%115,308
Feb 11, 2026115.97116.65113.80115.11115.11-0.74%12,257
Feb 10, 2026113.93117.49113.01115.97115.972.51%29,253
Feb 9, 2026113.76114.74112.02113.13113.13-1.25%12,131
Feb 6, 2026113.00117.00109.41114.56114.563.49%22,053
Feb 5, 2026112.97112.98110.23110.70110.70-2.03%7,542
Feb 4, 2026112.00113.20111.50112.99112.991.44%14,811
Feb 3, 2026109.30112.00109.30111.39111.390.97%18,433
Feb 2, 2026109.38111.41107.00110.32110.323.55%20,970
Feb 1, 2026109.99109.99105.62106.54106.54-3.70%22,501
Jan 30, 2026108.60111.97107.30110.63110.631.81%17,424
Jan 29, 2026110.01110.92107.85108.66108.66-1.03%6,663
Jan 28, 2026106.50111.84106.50109.79109.792.66%11,142
Jan 27, 2026108.30112.86106.20106.95106.95-2.98%19,884
Jan 23, 2026114.46114.47109.90110.23110.23-3.70%15,390
Jan 22, 2026115.31117.40113.00114.46114.46-0.79%14,820
Jan 21, 2026115.98116.96111.42115.37115.370.38%28,446
Jan 20, 2026119.07119.79113.15114.93114.93-2.66%29,700
Jan 19, 2026119.52123.80117.10118.07118.07-4.52%51,365
Jan 16, 2026138.00141.39121.65123.66123.66-4.15%456,924
Jan 14, 2026108.96129.01108.96129.01129.0120.00%625,120
Jan 13, 2026107.00110.49107.00107.51107.51-1.28%5,067
Jan 12, 2026107.99112.57104.05108.90108.901.64%7,311
Jan 9, 2026111.99111.99107.05107.14107.14-0.73%8,757
Jan 8, 2026110.51111.50107.50107.93107.93-2.31%6,472
Jan 7, 2026112.97112.97110.20110.48110.48-1.43%2,428
Jan 6, 2026114.70114.70111.60112.08112.08-1.56%2,488
Jan 5, 2026110.84114.75110.14113.86113.862.72%9,398
Jan 2, 2026109.00112.20109.00110.84110.841.73%5,398
Jan 1, 2026111.40112.40108.00108.95108.95-1.32%8,447
Dec 31, 2025109.13111.99109.00110.41110.410.82%3,893
Dec 30, 2025111.99111.99109.00109.51109.51-0.47%2,722
Dec 29, 2025112.95112.95109.00110.03110.03-1.13%5,942
Dec 26, 2025113.95113.95110.00111.29111.29-0.75%7,257
Dec 24, 2025112.26113.46110.90112.13112.13-0.04%4,851
Dec 23, 2025113.95113.95112.00112.17112.17-0.58%3,878
Dec 22, 2025112.99114.00110.41112.82112.820.64%6,774
Dec 19, 2025111.01112.96111.00112.10112.101.13%7,411
Dec 18, 2025112.97112.97108.15110.85110.850.37%6,433
Dec 17, 2025113.85113.85110.00110.44110.44-0.28%5,956
Dec 16, 2025111.01113.98110.00110.75110.75-1.34%6,682
Dec 15, 2025115.01115.01111.82112.25112.25-2.61%6,124
Dec 12, 2025113.61116.89110.00115.26115.262.23%10,288
Dec 11, 2025115.70115.70112.00112.75112.75-0.21%5,186
Dec 10, 2025111.15118.70111.15112.99112.992.89%15,154
Dec 9, 2025109.02110.79108.00109.82109.82-0.12%4,797