Ushanti Colour Chem Limited (NSE:UCL)
India · Delayed Price · Currency is INR 50.00
+4.05 (8.81%)
At close: Aug 11, 2025
Ushanti Colour Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.81% | 4,000 |
| Aug 7, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -2.03% | 2,000 |
| Aug 5, 2025 | 46.00 | 46.90 | 46.00 | 46.90 | 46.90 | 1.96% | 4,000 |
| Jul 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.60% | 2,000 |
| Jul 15, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -10.10% | 2,000 |
| Jul 9, 2025 | 55.90 | 55.90 | 52.00 | 52.00 | 52.00 | 5.69% | 4,000 |
| Jun 30, 2025 | 47.60 | 49.20 | 47.60 | 49.20 | 49.20 | -1.60% | 6,000 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.32% | 2,000 |
| Jun 13, 2025 | 48.90 | 51.00 | 48.05 | 49.35 | 49.35 | 1.33% | 24,000 |
| Jun 12, 2025 | 48.05 | 48.70 | 47.20 | 48.70 | 48.70 | -4.51% | 14,000 |
| Jun 4, 2025 | 50.95 | 51.00 | 50.95 | 51.00 | 51.00 | -1.73% | 4,000 |
| Jun 2, 2025 | 45.10 | 51.90 | 45.10 | 51.90 | 51.90 | 1.57% | 4,000 |
| May 27, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -1.73% | 2,000 |
| May 16, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -5.45% | 6,000 |
| May 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 52,000 |
| May 14, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 5.66% | 224,000 |
| May 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 14,000 |
| May 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 4,000 |
| Apr 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -6.11% | 6,000 |
| Apr 17, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 9.61% | 2,000 |
| Apr 3, 2025 | 54.00 | 54.00 | 51.50 | 51.50 | 51.50 | -11.97% | 16,000 |
| Mar 26, 2025 | 53.00 | 58.50 | 53.00 | 58.50 | 58.50 | 10.38% | 6,000 |
| Mar 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -10.77% | 2,000 |
| Mar 24, 2025 | 47.25 | 59.40 | 47.25 | 59.40 | 59.40 | 0.76% | 218,000 |
| Mar 21, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 1.90% | 2,000 |
| Mar 18, 2025 | 52.00 | 57.85 | 52.00 | 57.85 | 57.85 | 4.90% | 4,000 |
| Mar 17, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -8.08% | 2,000 |
| Mar 13, 2025 | 64.50 | 64.50 | 58.15 | 60.00 | 60.00 | -10.45% | 28,000 |
| Mar 11, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 4.04% | 40,000 |
| Mar 10, 2025 | 65.40 | 65.45 | 64.40 | 64.40 | 64.40 | 8.24% | 40,000 |
| Mar 6, 2025 | 55.15 | 59.50 | 55.15 | 59.50 | 59.50 | -0.83% | 4,000 |
| Mar 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 12.89% | 2,000 |
| Mar 4, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -3.54% | 100,000 |
| Mar 3, 2025 | 55.15 | 59.95 | 54.25 | 55.10 | 55.10 | -0.09% | 14,000 |