UCAL Limited (NSE:UCAL)
India · Delayed Price · Currency is INR 146.00
-3.30 (-2.21%)
At close: Jul 30, 2025, 3:30 PM IST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 146.00 | 147.95 | 144.30 | 144.40 | - | -1.60% | 3,860 |
| Jul 31, 2025 | 146.75 | 148.60 | 146.50 | 146.75 | - | 0.51% | 527 |
| Jul 30, 2025 | 149.20 | 149.55 | 145.00 | 146.00 | - | -2.21% | 2,406 |
| Jul 29, 2025 | 145.90 | 150.00 | 145.60 | 149.30 | - | 2.02% | 1,123 |
| Jul 28, 2025 | 149.25 | 149.25 | 146.20 | 146.35 | - | -2.04% | 356 |
| Jul 25, 2025 | 150.00 | 152.95 | 148.65 | 149.40 | - | 0.07% | 1,426 |
| Jul 24, 2025 | 152.65 | 152.75 | 149.30 | 149.30 | - | -1.61% | 443 |
| Jul 23, 2025 | 153.30 | 154.55 | 145.15 | 151.75 | - | -1.43% | 17,768 |
| Jul 22, 2025 | 149.95 | 156.85 | 149.95 | 153.95 | - | 2.87% | 5,251 |
| Jul 21, 2025 | 150.25 | 151.55 | 148.00 | 149.65 | - | 0.61% | 8,011 |
| Jul 18, 2025 | 151.25 | 151.25 | 148.50 | 148.75 | - | -1.59% | 667 |
| Jul 17, 2025 | 153.50 | 153.50 | 151.15 | 151.15 | - | -1.11% | 395 |
| Jul 16, 2025 | 154.45 | 154.80 | 150.25 | 152.85 | - | 0.43% | 16,561 |
| Jul 15, 2025 | 151.20 | 155.00 | 149.10 | 152.20 | - | 1.26% | 9,189 |
| Jul 14, 2025 | 148.50 | 151.60 | 148.50 | 150.30 | - | 1.21% | 820 |
| Jul 11, 2025 | 153.25 | 153.35 | 148.10 | 148.50 | - | -2.75% | 11,859 |
| Jul 10, 2025 | 154.85 | 154.85 | 152.10 | 152.70 | - | 0.03% | 2,647 |
| Jul 9, 2025 | 152.85 | 154.35 | 151.75 | 152.65 | - | 0.13% | 2,336 |
| Jul 8, 2025 | 156.20 | 159.00 | 152.00 | 152.45 | - | -1.74% | 20,720 |
| Jul 7, 2025 | 160.00 | 160.00 | 154.95 | 155.15 | - | -1.55% | 7,081 |
| Jul 4, 2025 | 157.65 | 161.15 | 156.15 | 157.60 | - | -0.32% | 10,307 |
| Jul 3, 2025 | 158.05 | 159.55 | 156.05 | 158.10 | - | -0.06% | 5,278 |
| Jul 2, 2025 | 162.95 | 162.95 | 155.00 | 158.20 | - | 0.22% | 11,196 |
| Jul 1, 2025 | 156.40 | 165.50 | 154.85 | 157.85 | - | 0.99% | 17,503 |
| Jun 30, 2025 | 155.95 | 158.65 | 155.05 | 156.30 | - | 1.26% | 5,757 |
| Jun 27, 2025 | 156.00 | 159.00 | 154.00 | 154.35 | - | -1.31% | 5,835 |
| Jun 26, 2025 | 155.15 | 160.45 | 153.30 | 156.40 | - | 1.39% | 3,211 |
| Jun 25, 2025 | 155.50 | 162.00 | 154.00 | 154.25 | - | -1.81% | 3,080 |
| Jun 24, 2025 | 154.15 | 157.90 | 153.30 | 157.10 | - | 1.62% | 498 |
| Jun 23, 2025 | 140.00 | 154.60 | 140.00 | 154.60 | - | 0.39% | 237 |
| Jun 20, 2025 | 152.15 | 158.00 | 152.15 | 154.00 | - | 0.29% | 3,232 |
| Jun 19, 2025 | 156.50 | 156.50 | 150.25 | 153.55 | - | -2.07% | 2,091 |
| Jun 18, 2025 | 158.35 | 159.40 | 154.50 | 156.80 | - | -0.35% | 795 |
| Jun 17, 2025 | 160.20 | 160.30 | 157.15 | 157.35 | - | -1.07% | 2,260 |
| Jun 16, 2025 | 155.00 | 160.00 | 151.90 | 159.05 | - | 2.91% | 4,602 |
| Jun 13, 2025 | 151.05 | 154.95 | 150.85 | 154.55 | - | 1.01% | 2,662 |
| Jun 12, 2025 | 155.25 | 155.35 | 152.50 | 153.00 | - | -1.42% | 1,306 |
| Jun 11, 2025 | 153.30 | 155.40 | 153.00 | 155.20 | - | 1.44% | 760 |
| Jun 10, 2025 | 152.75 | 158.00 | 152.30 | 153.00 | - | -0.62% | 1,525 |
| Jun 9, 2025 | 150.55 | 154.15 | 150.00 | 153.95 | - | 2.63% | 2,007 |
| Jun 6, 2025 | 148.35 | 150.10 | 147.00 | 150.00 | - | 3.31% | 1,253 |
| Jun 5, 2025 | 147.00 | 147.45 | 143.30 | 145.20 | - | -0.48% | 941 |
| Jun 4, 2025 | 149.00 | 149.10 | 144.05 | 145.90 | - | -1.42% | 3,050 |
| Jun 3, 2025 | 150.00 | 150.00 | 146.95 | 148.00 | - | -0.57% | 1,051 |
| Jun 2, 2025 | 164.95 | 164.95 | 148.50 | 148.85 | - | -9.76% | 4,768 |
| May 30, 2025 | 166.40 | 167.10 | 163.85 | 164.95 | - | -1.26% | 912 |
| May 29, 2025 | 166.05 | 170.00 | 165.75 | 167.05 | - | -1.27% | 887 |
| May 28, 2025 | 166.80 | 169.90 | 166.60 | 169.20 | - | 1.50% | 1,768 |
| May 27, 2025 | 165.70 | 168.65 | 162.95 | 166.70 | - | 0.79% | 7,269 |
| May 26, 2025 | 165.95 | 168.25 | 163.55 | 165.40 | - | -0.36% | 1,471 |