NSE:UCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	119.88	119.94	114.75	118.05	118.05	-1.53%	16,842
Jul 21, 2026	119.96	120.50	118.91	119.88	119.88	1.36%	4,741
Jul 20, 2026	120.55	120.55	117.01	118.27	118.27	-1.89%	8,003
Jul 17, 2026	118.85	122.38	118.85	120.55	120.55	-1.35%	19,305
Jul 16, 2026	118.93	123.49	118.63	122.20	122.20	2.79%	13,535
Jul 15, 2026	116.19	119.50	116.19	118.88	118.88	0.75%	4,522
Jul 14, 2026	119.54	122.64	117.10	117.99	117.99	-1.30%	7,092
Jul 13, 2026	114.10	122.48	114.10	119.54	119.54	3.75%	21,971
Jul 10, 2026	113.75	116.97	113.00	115.22	115.22	0.90%	5,703
Jul 9, 2026	110.40	117.50	110.40	114.19	114.19	3.50%	11,117
Jul 8, 2026	115.17	117.00	109.35	110.33	110.33	-4.50%	13,288
Jul 7, 2026	117.75	118.40	113.60	115.53	115.53	-1.89%	6,051
Jul 6, 2026	118.50	120.00	116.34	117.76	117.76	1.23%	12,696
Jul 3, 2026	124.40	126.00	115.00	116.33	116.33	-6.95%	42,146
Jul 2, 2026	126.99	127.73	124.15	125.02	125.02	-0.60%	18,158
Jul 1, 2026	124.49	127.99	124.00	125.78	125.78	2.08%	45,846
Jun 30, 2026	123.90	125.79	121.50	123.22	123.22	1.70%	54,591
Jun 29, 2026	122.00	125.00	120.93	121.16	121.16	-0.53%	30,041
Jun 25, 2026	113.34	124.37	111.51	121.80	121.80	7.51%	153,554
Jun 24, 2026	113.50	114.75	113.00	113.29	113.29	-0.14%	10,783
Jun 23, 2026	112.50	116.38	111.41	113.45	113.45	-0.61%	30,966
Jun 22, 2026	106.05	118.49	106.05	114.15	114.15	7.64%	162,280
Jun 19, 2026	101.96	106.70	100.00	106.05	106.05	4.71%	31,880
Jun 18, 2026	102.99	103.80	101.01	101.28	101.28	-0.67%	9,435
Jun 17, 2026	102.49	102.55	101.54	101.96	101.96	0.42%	1,895
Jun 16, 2026	99.10	102.76	99.10	101.53	101.53	2.45%	8,685
Jun 15, 2026	104.20	104.20	98.10	99.10	99.10	-0.95%	24,140
Jun 12, 2026	99.01	100.75	98.98	100.05	100.05	1.99%	6,987
Jun 11, 2026	100.07	100.13	97.60	98.10	98.10	-1.22%	4,241
Jun 10, 2026	97.13	101.16	97.13	99.31	99.31	0.43%	11,985
Jun 9, 2026	98.17	99.50	97.40	98.88	98.88	0.55%	5,025
Jun 8, 2026	96.92	101.70	96.92	98.34	98.34	1.14%	30,654
Jun 5, 2026	98.95	99.25	96.25	97.23	97.23	-0.01%	3,964
Jun 4, 2026	98.47	99.69	96.00	97.24	97.24	0.21%	4,966
Jun 3, 2026	98.56	99.90	96.00	97.04	97.04	-1.54%	17,981
Jun 2, 2026	97.10	100.50	97.10	98.56	98.56	-0.42%	3,157
Jun 1, 2026	99.20	100.75	98.51	98.98	98.98	-0.28%	5,846
May 29, 2026	97.83	102.00	96.30	99.26	99.26	1.96%	52,858
May 27, 2026	96.57	98.56	93.05	97.35	97.35	2.17%	23,245
May 26, 2026	93.00	97.50	90.21	95.28	95.28	3.82%	34,307
May 25, 2026	91.69	93.00	91.00	91.77	91.77	2.77%	15,714
May 22, 2026	91.89	92.50	87.90	89.30	89.30	-2.34%	60,375
May 21, 2026	90.70	92.00	90.03	91.44	91.44	2.81%	17,137
May 20, 2026	95.60	95.60	87.99	88.94	88.94	-6.34%	86,326
May 19, 2026	100.15	102.00	93.55	94.96	94.96	-5.14%	62,973
May 18, 2026	100.82	103.46	100.00	100.11	100.11	-3.48%	3,963
May 15, 2026	104.90	105.87	102.11	103.72	103.72	0.12%	3,844
May 14, 2026	104.00	105.85	102.00	103.60	103.60	-0.14%	3,522
May 13, 2026	102.80	107.00	101.99	103.75	103.75	0.59%	4,511
May 12, 2026	105.24	106.25	102.64	103.14	103.14	-2.00%	5,166