NSE:UCAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	104.90	105.87	102.11	102.16	-	-1.39%	3,839
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
Apr 7, 2026	92.00	92.14	89.04	91.27	91.27	1.47%	5,767
Apr 6, 2026	91.10	93.80	87.84	89.95	89.95	0.17%	28,732
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