NSE:UCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	85.95	91.80	83.82	89.80	89.80	3.52%	6,775
Apr 1, 2026	81.00	88.70	81.00	86.75	86.75	7.52%	16,235
Mar 30, 2026	86.55	89.00	77.00	80.68	80.68	-6.78%	50,310
Mar 27, 2026	91.11	92.99	84.60	86.55	86.55	-6.26%	40,952
Mar 25, 2026	94.97	95.25	92.01	92.33	92.33	-0.53%	18,232
Mar 24, 2026	94.00	94.50	92.00	92.82	92.82	0.57%	9,741
Mar 23, 2026	96.90	96.90	91.60	92.29	92.29	-5.23%	40,623
Mar 20, 2026	97.13	100.93	96.15	97.38	97.38	0.38%	15,254
Mar 19, 2026	101.72	101.72	96.80	97.01	97.01	-3.99%	4,034
Mar 18, 2026	98.71	102.69	98.71	101.04	101.04	2.71%	7,772
Mar 17, 2026	99.70	99.70	97.04	98.37	98.37	1.11%	10,203
Mar 16, 2026	100.99	100.99	96.05	97.29	97.29	-2.62%	7,706
Mar 13, 2026	102.50	102.50	99.62	99.91	99.91	-2.40%	5,863
Mar 12, 2026	100.62	103.25	100.13	102.37	102.37	1.53%	10,327
Mar 11, 2026	101.79	102.24	100.05	100.83	100.83	0.65%	6,244
Mar 10, 2026	100.03	101.13	99.62	100.18	100.18	0.47%	17,422
Mar 9, 2026	102.27	102.27	99.60	99.71	99.71	-0.54%	9,092
Mar 6, 2026	102.80	102.80	99.51	100.25	100.25	-0.91%	13,345
Mar 5, 2026	101.74	102.51	99.81	101.17	101.17	-0.56%	14,868
Mar 4, 2026	101.00	102.00	101.00	101.74	101.74	-0.67%	19,769
Mar 2, 2026	108.00	108.00	100.60	102.43	102.43	-5.67%	29,587
Feb 27, 2026	108.00	109.98	107.75	108.59	108.59	-0.31%	15,181
Feb 26, 2026	107.76	111.00	107.76	108.93	108.93	0.58%	3,268
Feb 25, 2026	106.05	109.00	106.05	108.30	108.30	1.02%	3,536
Feb 24, 2026	110.21	110.21	106.16	107.21	107.21	-0.91%	8,544
Feb 23, 2026	110.43	110.99	108.00	108.19	108.19	-0.71%	7,599
Feb 20, 2026	111.70	111.70	108.15	108.96	108.96	-0.41%	7,455
Feb 19, 2026	109.75	111.22	108.90	109.41	109.41	-0.18%	3,345
Feb 18, 2026	110.12	111.71	109.15	109.61	109.61	-1.20%	8,190
Feb 17, 2026	109.36	111.15	109.11	110.94	110.94	1.44%	9,429
Feb 16, 2026	112.00	112.00	108.71	109.36	109.36	-1.27%	12,929
Feb 13, 2026	112.65	114.44	108.92	110.77	110.77	-2.28%	29,207
Feb 12, 2026	113.02	121.70	110.53	113.35	113.35	-1.53%	115,308
Feb 11, 2026	115.97	116.65	113.80	115.11	115.11	-0.74%	12,257
Feb 10, 2026	113.93	117.49	113.01	115.97	115.97	2.51%	29,253
Feb 9, 2026	113.76	114.74	112.02	113.13	113.13	-1.25%	12,131
Feb 6, 2026	113.00	117.00	109.41	114.56	114.56	3.49%	22,053
Feb 5, 2026	112.97	112.98	110.23	110.70	110.70	-2.03%	7,542
Feb 4, 2026	112.00	113.20	111.50	112.99	112.99	1.44%	14,811
Feb 3, 2026	109.30	112.00	109.30	111.39	111.39	0.97%	18,433
Feb 2, 2026	109.38	111.41	107.00	110.32	110.32	3.55%	20,970
Feb 1, 2026	109.99	109.99	105.62	106.54	106.54	-3.70%	22,501
Jan 30, 2026	108.60	111.97	107.30	110.63	110.63	1.81%	17,424
Jan 29, 2026	110.01	110.92	107.85	108.66	108.66	-1.03%	6,663
Jan 28, 2026	106.50	111.84	106.50	109.79	109.79	2.66%	11,142
Jan 27, 2026	108.30	112.86	106.20	106.95	106.95	-2.98%	19,884
Jan 23, 2026	114.46	114.47	109.90	110.23	110.23	-3.70%	15,390
Jan 22, 2026	115.31	117.40	113.00	114.46	114.46	-0.79%	14,820
Jan 21, 2026	115.98	116.96	111.42	115.37	115.37	0.38%	28,446
Jan 20, 2026	119.07	119.79	113.15	114.93	114.93	-2.66%	29,700