Ushanti Colour Chem Limited (NSE:UCL)
India · Delayed Price · Currency is INR 177.45
+8.45 (5.00%)
Jun 24, 2026, 11:54 AM IST
Ushanti Colour Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 163.95 | 171.05 | 163.95 | 169.00 | 169.00 | 3.71% | 26,000 |
| Jun 22, 2026 | 165.00 | 165.00 | 153.60 | 162.95 | 162.95 | 0.87% | 14,000 |
| Jun 19, 2026 | 157.00 | 161.55 | 157.00 | 161.55 | 161.55 | 1.99% | 8,000 |
| Jun 18, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -0.06% | 2,000 |
| Jun 17, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 1.80% | 2,000 |
| Jun 16, 2026 | 149.60 | 155.70 | 149.60 | 155.70 | 155.70 | 2.00% | 32,000 |
| Jun 12, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | -1.99% | 300,000 |
| May 22, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 1.80% | 2,000 |
| May 21, 2026 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2.00% | 4,000 |
| May 19, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | 8,000 |
| May 18, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.72% | 2,000 |
| May 15, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 2.00% | 4,000 |
| May 14, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 1.89% | 2,000 |
| May 13, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.60% | 332,000 |
| May 12, 2026 | 135.00 | 137.80 | 135.00 | 137.80 | 137.80 | 2.00% | 16,000 |
| May 11, 2026 | 137.85 | 137.85 | 135.10 | 135.10 | 135.10 | -0.04% | 76,000 |
| May 8, 2026 | 133.00 | 135.15 | 133.00 | 135.15 | 135.15 | 2.00% | 6,000 |
| May 7, 2026 | 130.00 | 132.50 | 127.40 | 132.50 | 132.50 | 1.96% | 164,000 |
| May 6, 2026 | 132.35 | 132.35 | 129.35 | 129.95 | 129.95 | 0.12% | 162,000 |
| May 5, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 1.88% | 2,000 |
| May 4, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 1.96% | 2,000 |
| Apr 30, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 2.00% | 4,000 |
| Apr 29, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 2.00% | 4,000 |
| Apr 28, 2026 | 119.00 | 120.10 | 115.40 | 120.10 | 120.10 | 2.00% | 26,000 |
| Apr 27, 2026 | 117.80 | 117.80 | 117.75 | 117.75 | 117.75 | 1.90% | 6,000 |
| Apr 24, 2026 | 115.55 | 115.55 | 113.00 | 115.55 | 115.55 | 1.99% | 14,000 |
| Apr 23, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 1.98% | 2,000 |
| Apr 22, 2026 | 111.00 | 111.10 | 111.00 | 111.10 | 111.10 | 1.97% | 6,000 |
| Apr 21, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 1.97% | 12,000 |
| Apr 20, 2026 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 1.96% | 6,000 |
| Apr 17, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 2.00% | 2,000 |
| Apr 16, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 1.99% | 6,000 |
| Apr 15, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 1.97% | 4,000 |
| Apr 13, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 1.96% | 4,000 |
| Apr 10, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 2.00% | 6,000 |
| Apr 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.99% | 8,000 |
| Apr 8, 2026 | 90.10 | 93.15 | 90.10 | 93.15 | 93.15 | 1.97% | 114,000 |
| Apr 7, 2026 | 90.00 | 91.35 | 90.00 | 91.35 | 91.35 | 1.90% | 6,000 |
| Apr 6, 2026 | 88.00 | 89.65 | 88.00 | 89.65 | 89.65 | 1.99% | 348,000 |
| Apr 2, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 1.38% | 2,000 |
| Apr 1, 2026 | 86.50 | 86.70 | 86.00 | 86.70 | 86.70 | 2.00% | 14,000 |
| Mar 30, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 1.92% | 4,000 |
| 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 |