NSE:UCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	108.80	108.80	105.00	105.24	105.24	-3.27%	7,889
May 8, 2026	103.99	109.00	102.80	108.80	108.80	5.43%	19,653
May 7, 2026	101.47	104.77	101.00	103.20	103.20	2.75%	9,341
May 6, 2026	102.80	102.80	100.00	100.44	100.44	0.51%	5,310
May 5, 2026	101.70	102.99	99.50	99.93	99.93	-1.19%	6,991
May 4, 2026	101.99	102.60	100.15	101.13	101.13	0.40%	1,954
Apr 30, 2026	100.50	101.58	99.65	100.73	100.73	0.73%	6,550
Apr 29, 2026	99.60	102.50	99.60	100.00	100.00	-1.92%	6,400
Apr 28, 2026	101.03	102.49	100.51	101.96	101.96	1.34%	2,760
Apr 27, 2026	104.86	104.86	99.00	100.61	100.61	-2.00%	13,639
Apr 24, 2026	106.35	106.35	101.53	102.66	102.66	-3.00%	2,388
Apr 23, 2026	103.54	107.00	101.21	105.83	105.83	2.73%	9,521
Apr 22, 2026	105.49	105.49	101.16	103.02	103.02	-0.95%	7,069
Apr 21, 2026	102.62	104.84	101.59	104.01	104.01	1.10%	3,584
Apr 20, 2026	101.70	105.00	99.05	102.88	102.88	1.16%	17,204
Apr 17, 2026	100.22	102.79	99.48	101.70	101.70	1.48%	9,251
Apr 16, 2026	101.89	103.00	98.80	100.22	100.22	0.51%	6,913
Apr 15, 2026	99.99	101.69	98.00	99.71	99.71	1.74%	6,660
Apr 13, 2026	98.50	99.00	94.50	98.00	98.00	-0.82%	6,496
Apr 10, 2026	94.31	101.99	94.30	98.81	98.81	4.83%	15,138
Apr 9, 2026	97.00	97.00	94.05	94.26	94.26	-2.14%	7,492
Apr 8, 2026	92.99	96.80	92.98	96.32	96.32	5.53%	21,623