UCAL Limited (NSE:UCAL)
India · Delayed Price · Currency is INR 146.00
-1.90 (-1.28%)
Nov 11, 2026, 2:14 PM IST
NSE:UCAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.28% | 7,005 |
| Nov 9, 2026 | 147.70 | 147.90 | 147.70 | 147.90 | 147.90 | 2.00% | 16,361 |
| Nov 8, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.37% | 679 |
| Nov 6, 2026 | 143.04 | 145.00 | 143.04 | 143.04 | 143.04 | -1.99% | 10,760 |
| Nov 5, 2026 | 142.50 | 145.95 | 139.01 | 145.95 | 145.95 | 5.00% | 13,815 |
| Nov 4, 2026 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 0.21% | 14,121 |
| Nov 3, 2026 | 139.50 | 142.90 | 138.25 | 138.71 | 138.71 | 0.09% | 17,058 |
| Nov 2, 2026 | 133.50 | 138.63 | 132.50 | 138.58 | 138.58 | 4.96% | 33,983 |
| Oct 30, 2026 | 126.75 | 132.03 | 124.00 | 132.03 | 132.03 | 4.99% | 23,640 |
| Oct 29, 2026 | 123.30 | 127.60 | 119.01 | 125.75 | 125.75 | 1.99% | 8,457 |
| Oct 28, 2026 | 127.89 | 128.00 | 120.20 | 123.30 | 123.30 | -1.99% | 10,222 |
| Oct 27, 2026 | 123.90 | 127.01 | 121.40 | 125.80 | 125.80 | 1.87% | 3,499 |
| Oct 26, 2026 | 122.15 | 125.95 | 120.05 | 123.49 | 123.49 | -0.10% | 2,560 |
| Oct 23, 2026 | 132.09 | 132.75 | 123.03 | 123.61 | 123.61 | -4.55% | 15,282 |
| Oct 22, 2026 | 126.20 | 131.70 | 125.50 | 129.50 | 129.50 | 1.93% | 9,274 |
| Oct 21, 2026 | 129.60 | 133.00 | 125.65 | 127.05 | 127.05 | -3.94% | 12,366 |
| Oct 19, 2026 | 130.55 | 132.50 | 129.50 | 132.26 | 132.26 | 0.77% | 4,550 |
| Oct 16, 2026 | 131.20 | 134.95 | 130.10 | 131.25 | 131.25 | 0.04% | 6,344 |
| Oct 15, 2026 | 134.50 | 134.50 | 130.10 | 131.20 | 131.20 | -2.81% | 6,659 |
| Oct 14, 2026 | 135.00 | 136.95 | 132.65 | 135.00 | 135.00 | 0.11% | 6,063 |
| Oct 13, 2026 | 135.00 | 136.75 | 132.05 | 134.85 | 134.85 | 1.23% | 2,212 |
| Oct 12, 2026 | 137.89 | 137.89 | 132.10 | 133.21 | 133.21 | -0.86% | 3,587 |
| Oct 9, 2026 | 137.20 | 142.00 | 134.00 | 134.36 | 134.36 | -3.61% | 17,353 |
| Oct 8, 2026 | 141.57 | 141.57 | 139.00 | 139.39 | 139.39 | -1.54% | 7,148 |
| Oct 7, 2026 | 144.95 | 145.99 | 140.61 | 141.57 | 141.57 | -0.56% | 17,699 |
| Oct 6, 2026 | 137.00 | 144.30 | 136.25 | 142.37 | 142.37 | 3.59% | 12,204 |
| Oct 5, 2026 | 139.00 | 143.30 | 137.00 | 137.43 | 137.43 | -2.12% | 6,507 |
| Oct 1, 2026 | 142.00 | 142.00 | 137.01 | 140.40 | 140.40 | 0.18% | 20,204 |
| Sep 30, 2026 | 139.00 | 142.45 | 139.00 | 140.15 | 140.15 | 0.83% | 5,043 |
| Sep 29, 2026 | 141.44 | 142.85 | 138.51 | 139.00 | 139.00 | -1.73% | 3,213 |
| Sep 28, 2026 | 142.56 | 143.00 | 139.01 | 141.44 | 141.44 | -0.79% | 12,716 |
| Sep 25, 2026 | 142.40 | 144.00 | 139.00 | 142.56 | 142.56 | 0.78% | 4,127 |
| Sep 24, 2026 | 142.00 | 143.20 | 140.20 | 141.45 | 141.45 | -1.47% | 2,413 |
| Sep 23, 2026 | 144.00 | 145.90 | 141.20 | 143.56 | 143.56 | -1.07% | 9,052 |
| Sep 22, 2026 | 146.00 | 149.70 | 142.00 | 145.12 | 145.12 | 0.05% | 7,010 |
| Sep 21, 2026 | 144.00 | 145.05 | 142.00 | 145.05 | 145.05 | 4.99% | 15,680 |
| Sep 18, 2026 | 136.00 | 142.00 | 136.00 | 138.15 | 138.15 | -1.36% | 3,186 |
| Sep 17, 2026 | 134.40 | 143.50 | 132.00 | 140.06 | 140.06 | 2.27% | 9,923 |
| Sep 16, 2026 | 139.95 | 139.95 | 130.67 | 136.95 | 136.95 | -0.43% | 9,341 |
| Sep 15, 2026 | 137.10 | 140.50 | 136.26 | 137.54 | 137.54 | -4.11% | 17,019 |
| Sep 11, 2026 | 144.60 | 145.99 | 139.51 | 143.43 | 143.43 | -1.63% | 20,280 |
| Sep 10, 2026 | 147.92 | 148.00 | 142.92 | 145.80 | 145.80 | -1.43% | 6,269 |
| Sep 9, 2026 | 145.05 | 149.00 | 141.01 | 147.92 | 147.92 | 0.53% | 19,134 |
| Sep 8, 2026 | 150.00 | 150.00 | 145.15 | 147.14 | 147.14 | -0.84% | 11,689 |
| Sep 7, 2026 | 151.65 | 151.65 | 145.00 | 148.38 | 148.38 | 1.62% | 12,217 |
| Sep 4, 2026 | 151.00 | 151.00 | 145.00 | 146.02 | 146.02 | -1.39% | 10,841 |
| Sep 3, 2026 | 149.10 | 150.00 | 145.75 | 148.08 | 148.08 | -0.02% | 7,103 |
| Sep 2, 2026 | 146.00 | 149.45 | 145.52 | 148.11 | 148.11 | 0.84% | 12,495 |
| Sep 1, 2026 | 149.40 | 153.80 | 142.40 | 146.87 | 146.87 | -2.01% | 33,478 |
| Aug 31, 2026 | 158.30 | 158.30 | 148.90 | 149.89 | 149.89 | -4.36% | 19,165 |