UCAL Limited (NSE:UCAL)
India · Delayed Price · Currency is INR 141.20
-2.36 (-1.64%)
Sep 24, 2026, 3:28 PM IST
NSE:UCAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 142.00 | 143.20 | 140.20 | 141.50 | - | -1.43% | 2,167 |
| 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 |
| Aug 28, 2026 | 155.15 | 163.80 | 150.00 | 156.73 | 156.73 | 0.37% | 41,468 |
| Aug 27, 2026 | 154.40 | 156.15 | 151.00 | 156.15 | 156.15 | 5.00% | 65,044 |
| Aug 26, 2026 | 141.64 | 148.72 | 141.64 | 148.72 | 148.72 | 5.00% | 29,992 |
| Aug 25, 2026 | 141.00 | 143.00 | 138.00 | 141.64 | 141.64 | 0.36% | 17,146 |
| Aug 24, 2026 | 143.33 | 144.80 | 138.52 | 141.13 | 141.13 | -1.53% | 19,053 |
| Aug 21, 2026 | 136.60 | 144.00 | 136.05 | 143.33 | 143.33 | 1.82% | 15,207 |
| Aug 20, 2026 | 147.90 | 147.90 | 138.88 | 140.77 | 140.77 | -3.70% | 31,798 |
| Aug 19, 2026 | 151.80 | 151.80 | 144.20 | 146.18 | 146.18 | -4.02% | 73,316 |
| Aug 18, 2026 | 154.40 | 156.99 | 147.02 | 152.31 | 152.31 | 0.29% | 131,245 |
| Aug 17, 2026 | 140.00 | 159.70 | 139.90 | 151.87 | 151.87 | 8.59% | 557,091 |
| Aug 14, 2026 | 134.90 | 141.50 | 132.55 | 139.85 | 139.85 | 9.35% | 226,474 |
| Aug 13, 2026 | 116.00 | 134.70 | 115.04 | 127.89 | 127.89 | 10.23% | 191,555 |
| Aug 12, 2026 | 117.65 | 117.89 | 116.00 | 116.02 | 116.02 | -1.39% | 2,470 |
| Aug 11, 2026 | 119.65 | 121.96 | 116.10 | 117.65 | 117.65 | -2.67% | 10,279 |
| Aug 10, 2026 | 118.00 | 122.49 | 118.00 | 120.88 | 120.88 | 2.04% | 14,779 |
| Aug 7, 2026 | 117.01 | 118.99 | 115.11 | 118.46 | 118.46 | 1.24% | 5,359 |
| Aug 6, 2026 | 118.90 | 118.90 | 116.47 | 117.01 | 117.01 | 0.46% | 3,949 |
| Aug 5, 2026 | 115.42 | 119.90 | 115.00 | 116.47 | 116.47 | 0.41% | 7,405 |
| Aug 4, 2026 | 112.00 | 117.00 | 112.00 | 115.99 | 115.99 | 2.18% | 6,470 |
| Aug 3, 2026 | 115.01 | 117.10 | 113.00 | 113.51 | 113.51 | -0.89% | 5,323 |
| Jul 31, 2026 | 116.00 | 117.00 | 113.50 | 114.53 | 114.53 | -0.49% | 15,070 |
| Jul 30, 2026 | 116.08 | 116.08 | 114.82 | 115.09 | 115.09 | -1.64% | 2,771 |
| Jul 29, 2026 | 116.47 | 117.59 | 116.31 | 117.01 | 117.01 | 0.46% | 3,092 |
| Jul 28, 2026 | 118.25 | 119.50 | 116.00 | 116.47 | 116.47 | -1.02% | 6,895 |
| Jul 27, 2026 | 115.05 | 119.89 | 115.05 | 117.67 | 117.67 | 2.41% | 2,799 |
| Jul 24, 2026 | 115.51 | 115.98 | 114.50 | 114.90 | 114.90 | -1.19% | 2,361 |
| Jul 23, 2026 | 117.16 | 119.86 | 115.11 | 116.28 | 116.28 | -1.50% | 6,139 |
| 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 |