Ushanti Colour Chem Limited (NSE:UCL)
India · Delayed Price · Currency is INR 83.40
+1.45 (1.77%)
Mar 27, 2026, 3:15 PM IST
Ushanti Colour Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.00 | 83.40 | 80.40 | 83.40 | 83.40 | 1.77% | 72,000 |
| Mar 25, 2026 | 78.80 | 81.95 | 78.80 | 81.95 | 81.95 | 1.99% | 110,000 |
| Mar 24, 2026 | 80.25 | 80.35 | 77.30 | 80.35 | 80.35 | 1.97% | 52,000 |
| Mar 23, 2026 | 78.85 | 78.85 | 71.70 | 78.80 | 78.80 | 4.44% | 56,000 |
| Mar 20, 2026 | 71.75 | 76.80 | 71.75 | 75.45 | 75.45 | 3.14% | 12,000 |
| Mar 19, 2026 | 70.00 | 73.60 | 69.00 | 73.15 | 73.15 | 4.35% | 18,000 |
| Mar 18, 2026 | 68.90 | 70.10 | 68.10 | 70.10 | 70.10 | 4.86% | 20,000 |
| Mar 17, 2026 | 66.80 | 67.00 | 66.80 | 66.85 | 66.85 | 4.45% | 8,000 |
| Mar 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | 2,000 |
| Mar 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.62% | 2,000 |
| Mar 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.99% | 2,000 |
| Mar 10, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -4.98% | 2,000 |
| Mar 9, 2026 | 71.20 | 71.30 | 71.20 | 71.25 | 71.25 | -4.87% | 4,000 |
| Feb 26, 2026 | 71.10 | 74.90 | 71.10 | 74.90 | 74.90 | 2.67% | 10,000 |
| Feb 25, 2026 | 66.90 | 72.95 | 66.90 | 72.95 | 72.95 | 4.96% | 4,000 |
| Feb 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.79% | 4,000 |
| Feb 18, 2026 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | -3.82% | 6,000 |
| Feb 17, 2026 | 69.90 | 75.90 | 69.90 | 75.90 | 75.90 | 8.58% | 10,000 |
| Feb 13, 2026 | 69.45 | 70.00 | 67.80 | 69.90 | 69.90 | 16.50% | 10,000 |
| Feb 12, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 4,000 |
| Feb 10, 2026 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 5.17% | 30,000 |
| Feb 9, 2026 | 61.90 | 61.90 | 58.00 | 58.95 | 58.95 | 12.18% | 12,000 |
| Feb 6, 2026 | 55.00 | 55.00 | 52.55 | 52.55 | 52.55 | -12.42% | 6,000 |
| Feb 5, 2026 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 15.38% | 24,000 |
| Jan 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 12,000 |
| Jan 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 4,000 |
| Jan 23, 2026 | 50.15 | 52.00 | 50.15 | 52.00 | 52.00 | - | 8,000 |
| Jan 22, 2026 | 52.85 | 57.60 | 52.00 | 52.00 | 52.00 | 8.33% | 8,000 |
| Jan 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -10.28% | 2,000 |
| Dec 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 11.46% | 2,000 |
| Dec 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| Dec 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | 2,000 |
| Nov 25, 2025 | 39.45 | 47.00 | 39.45 | 47.00 | 47.00 | 0.86% | 12,000 |
| Nov 24, 2025 | 42.50 | 46.70 | 42.15 | 46.60 | 46.60 | 5.55% | 10,000 |
| Nov 20, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -9.44% | 2,000 |
| Nov 10, 2025 | 48.00 | 48.75 | 48.00 | 48.75 | 48.75 | 18.18% | 8,000 |
| Nov 3, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | 2,000 |
| Oct 24, 2025 | 42.00 | 42.00 | 41.25 | 41.25 | 41.25 | -6.57% | 12,000 |