Universal Cables Limited (NSE:UNIVCABLES)
India · Delayed Price · Currency is INR 676.35
+12.20 (1.84%)
At close: Mar 25, 2026
Universal Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 666.00 | 710.00 | 664.95 | 676.35 | 676.35 | 1.84% | 100,576 |
| Mar 24, 2026 | 641.85 | 670.35 | 635.10 | 664.15 | 664.15 | 6.37% | 88,916 |
| Mar 23, 2026 | 665.55 | 699.40 | 615.00 | 624.35 | 624.35 | -7.63% | 190,608 |
| Mar 20, 2026 | 641.05 | 700.00 | 641.05 | 675.95 | 675.95 | 5.77% | 167,308 |
| Mar 19, 2026 | 639.00 | 665.80 | 626.60 | 639.05 | 639.05 | -2.16% | 96,515 |
| Mar 18, 2026 | 592.65 | 665.95 | 590.05 | 653.15 | 653.15 | 10.87% | 399,679 |
| Mar 17, 2026 | 583.80 | 602.00 | 582.55 | 589.10 | 589.10 | 0.78% | 37,490 |
| Mar 16, 2026 | 600.00 | 606.15 | 576.00 | 584.55 | 584.55 | -3.08% | 80,720 |
| Mar 13, 2026 | 630.00 | 631.70 | 600.00 | 603.10 | 603.10 | -4.93% | 42,590 |
| Mar 12, 2026 | 617.00 | 655.95 | 605.05 | 634.40 | 634.40 | 1.78% | 69,288 |
| Mar 11, 2026 | 649.80 | 660.00 | 621.10 | 623.30 | 623.30 | -3.74% | 82,873 |
| Mar 10, 2026 | 663.95 | 670.00 | 643.05 | 647.55 | 647.55 | -0.32% | 80,931 |
| Mar 9, 2026 | 674.20 | 674.55 | 647.00 | 649.65 | 649.65 | -4.23% | 31,319 |
| Mar 6, 2026 | 682.50 | 684.70 | 670.35 | 678.35 | 678.35 | 0.40% | 22,819 |
| Mar 5, 2026 | 677.00 | 680.50 | 667.25 | 675.65 | 675.65 | 1.08% | 35,198 |
| Mar 4, 2026 | 670.00 | 681.35 | 664.55 | 668.40 | 668.40 | -2.43% | 48,914 |
| Mar 2, 2026 | 661.50 | 694.00 | 660.00 | 685.05 | 685.05 | -1.41% | 64,593 |
| Feb 27, 2026 | 689.95 | 710.95 | 670.00 | 694.85 | 694.85 | 1.39% | 142,530 |
| Feb 26, 2026 | 675.55 | 697.05 | 675.55 | 685.30 | 685.30 | 1.29% | 50,449 |
| Feb 25, 2026 | 675.10 | 694.95 | 673.00 | 676.60 | 676.60 | -0.07% | 30,697 |
| Feb 24, 2026 | 670.00 | 690.85 | 660.20 | 677.10 | 677.10 | 0.52% | 35,951 |
| Feb 23, 2026 | 685.00 | 701.45 | 664.30 | 673.60 | 673.60 | -1.33% | 31,518 |
| Feb 20, 2026 | 698.35 | 698.35 | 675.05 | 682.70 | 682.70 | -2.24% | 22,266 |
| Feb 19, 2026 | 706.85 | 709.60 | 691.15 | 698.35 | 698.35 | -1.20% | 46,670 |
| Feb 18, 2026 | 692.30 | 712.55 | 692.30 | 706.85 | 706.85 | 1.81% | 32,078 |
| Feb 17, 2026 | 692.55 | 703.90 | 680.80 | 694.25 | 694.25 | 1.51% | 30,368 |
| Feb 16, 2026 | 690.05 | 705.00 | 679.35 | 683.90 | 683.90 | -0.91% | 49,746 |
| Feb 13, 2026 | 690.05 | 705.55 | 679.90 | 690.20 | 690.20 | -1.41% | 40,374 |
| Feb 12, 2026 | 706.00 | 719.50 | 699.00 | 700.10 | 700.10 | -2.06% | 38,052 |
| Feb 11, 2026 | 737.00 | 737.00 | 711.80 | 714.85 | 714.85 | -2.61% | 39,708 |
| Feb 10, 2026 | 738.00 | 743.95 | 725.65 | 734.00 | 734.00 | -0.16% | 58,641 |
| Feb 9, 2026 | 742.60 | 754.90 | 699.90 | 735.15 | 735.15 | -3.03% | 192,234 |
| Feb 6, 2026 | 752.30 | 770.00 | 724.95 | 758.15 | 758.15 | -0.23% | 63,952 |
| Feb 5, 2026 | 773.60 | 778.00 | 754.60 | 759.90 | 759.90 | -1.07% | 63,724 |
| Feb 4, 2026 | 743.50 | 772.00 | 732.50 | 768.10 | 768.10 | 4.71% | 91,162 |
| Feb 3, 2026 | 734.00 | 763.80 | 721.70 | 733.55 | 733.55 | 5.15% | 128,125 |
| Feb 2, 2026 | 703.00 | 710.00 | 680.40 | 697.60 | 697.60 | -2.06% | 39,757 |
| Feb 1, 2026 | 736.60 | 736.60 | 705.10 | 712.25 | 712.25 | -2.01% | 26,202 |
| Jan 30, 2026 | 733.95 | 744.60 | 705.50 | 726.85 | 726.85 | -1.09% | 47,542 |
| Jan 29, 2026 | 710.00 | 742.00 | 699.50 | 734.85 | 734.85 | 4.46% | 79,710 |
| Jan 28, 2026 | 675.00 | 710.00 | 674.80 | 703.45 | 703.45 | 5.13% | 67,119 |
| Jan 27, 2026 | 666.00 | 684.00 | 641.70 | 669.15 | 669.15 | 0.44% | 62,025 |
| Jan 23, 2026 | 702.00 | 702.00 | 664.00 | 666.20 | 666.20 | -5.10% | 50,767 |
| Jan 22, 2026 | 705.00 | 714.20 | 687.60 | 702.00 | 702.00 | 0.83% | 60,922 |
| Jan 21, 2026 | 690.95 | 729.35 | 670.00 | 696.25 | 696.25 | 1.01% | 122,132 |
| Jan 20, 2026 | 735.00 | 735.00 | 685.00 | 689.30 | 689.30 | -6.48% | 102,229 |
| Jan 19, 2026 | 730.00 | 761.40 | 721.50 | 737.10 | 737.10 | -0.14% | 71,986 |
| Jan 16, 2026 | 764.30 | 776.00 | 732.15 | 738.15 | 738.15 | -2.29% | 168,916 |
| Jan 14, 2026 | 800.10 | 800.10 | 750.25 | 755.45 | 755.45 | -6.24% | 202,453 |
| Jan 13, 2026 | 826.10 | 831.45 | 795.25 | 805.75 | 805.75 | -2.37% | 73,578 |