Universal Cables Limited (NSE:UNIVCABLES)
India · Delayed Price · Currency is INR 1,172.00
+6.10 (0.52%)
May 26, 2026, 3:30 PM IST
Universal Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,100.00 | 1,199.90 | 1,071.00 | 1,165.90 | 1,165.90 | 15.20% | 2,488,103 |
| May 22, 2026 | 1,010.00 | 1,028.70 | 989.10 | 1,012.05 | 1,012.05 | 1.30% | 108,519 |
| May 21, 2026 | 1,025.00 | 1,051.00 | 995.15 | 999.05 | 999.05 | -0.33% | 225,638 |
| May 20, 2026 | 997.25 | 1,015.00 | 964.00 | 1,002.35 | 1,002.35 | 0.69% | 93,333 |
| May 19, 2026 | 980.50 | 1,025.40 | 980.50 | 995.45 | 995.45 | 2.01% | 93,002 |
| May 18, 2026 | 985.55 | 987.70 | 928.00 | 975.80 | 975.80 | -2.78% | 190,741 |
| May 15, 2026 | 1,024.10 | 1,039.60 | 999.00 | 1,003.75 | 1,003.75 | -1.25% | 48,535 |
| May 14, 2026 | 1,020.50 | 1,066.60 | 994.00 | 1,016.45 | 1,016.45 | 1.70% | 176,711 |
| May 13, 2026 | 1,048.00 | 1,062.05 | 993.25 | 999.50 | 999.50 | -3.91% | 205,314 |
| May 12, 2026 | 1,106.75 | 1,135.00 | 1,032.00 | 1,040.20 | 1,040.20 | -6.01% | 243,664 |
| May 11, 2026 | 1,139.45 | 1,142.85 | 1,071.45 | 1,106.75 | 1,106.75 | -2.87% | 200,631 |
| May 8, 2026 | 1,065.00 | 1,234.00 | 1,056.15 | 1,139.45 | 1,139.45 | 5.89% | 1,390,630 |
| May 7, 2026 | 1,058.00 | 1,095.00 | 1,043.40 | 1,076.10 | 1,076.10 | 1.44% | 239,589 |
| May 6, 2026 | 1,072.00 | 1,108.80 | 1,047.90 | 1,060.85 | 1,060.85 | -0.21% | 430,974 |
| May 5, 2026 | 985.00 | 1,078.00 | 966.00 | 1,063.10 | 1,063.10 | 9.80% | 1,338,227 |
| May 4, 2026 | 850.70 | 993.55 | 841.65 | 968.25 | 968.25 | 15.62% | 981,793 |
| Apr 30, 2026 | 830.00 | 849.95 | 816.00 | 837.45 | 837.45 | 0.84% | 124,809 |
| Apr 29, 2026 | 871.00 | 878.10 | 826.30 | 830.45 | 830.45 | -4.21% | 95,474 |
| Apr 28, 2026 | 865.70 | 882.55 | 858.15 | 866.95 | 866.95 | 0.94% | 54,289 |
| Apr 27, 2026 | 823.90 | 884.90 | 801.00 | 858.85 | 858.85 | 4.81% | 115,403 |
| Apr 24, 2026 | 817.45 | 824.90 | 800.25 | 819.45 | 819.45 | 1.04% | 58,742 |
| Apr 23, 2026 | 825.10 | 844.35 | 804.05 | 811.00 | 811.00 | -1.86% | 57,706 |
| Apr 22, 2026 | 834.50 | 858.00 | 811.90 | 826.35 | 826.35 | -2.64% | 92,270 |
| Apr 21, 2026 | 833.90 | 863.90 | 833.90 | 848.80 | 848.80 | 2.18% | 57,766 |
| Apr 20, 2026 | 847.95 | 885.45 | 823.30 | 830.70 | 830.70 | -1.25% | 123,290 |
| Apr 17, 2026 | 808.05 | 869.50 | 792.25 | 841.20 | 841.20 | 5.15% | 225,745 |
| Apr 16, 2026 | 806.90 | 815.95 | 788.95 | 800.00 | 800.00 | -0.03% | 41,729 |
| Apr 15, 2026 | 790.00 | 822.20 | 776.05 | 800.25 | 800.25 | 3.47% | 109,034 |
| Apr 13, 2026 | 738.00 | 787.00 | 730.00 | 773.40 | 773.40 | 0.72% | 58,745 |
| Apr 10, 2026 | 752.05 | 784.75 | 752.05 | 767.90 | 767.90 | 2.80% | 43,841 |
| Apr 9, 2026 | 761.00 | 774.50 | 742.50 | 747.00 | 747.00 | -1.80% | 73,848 |
| Apr 8, 2026 | 718.00 | 784.00 | 707.70 | 760.70 | 760.70 | 9.19% | 272,267 |
| Apr 7, 2026 | 685.60 | 698.90 | 680.05 | 696.70 | 696.70 | 0.64% | 30,809 |
| Apr 6, 2026 | 675.05 | 713.50 | 656.60 | 692.25 | 692.25 | 3.16% | 129,131 |
| Apr 2, 2026 | 682.00 | 682.00 | 647.15 | 671.05 | 671.05 | -1.96% | 60,965 |
| Apr 1, 2026 | 652.00 | 695.90 | 652.00 | 684.50 | 684.50 | 5.37% | 40,137 |
| Mar 30, 2026 | 633.80 | 653.75 | 624.05 | 649.60 | 649.60 | 1.11% | 84,334 |
| Mar 27, 2026 | 676.35 | 676.35 | 639.80 | 642.45 | 642.45 | -5.01% | 57,666 |
| 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 |