Universal Cables Limited (NSE:UNIVCABLES)
India · Delayed Price · Currency is INR 1,576.30
-50.50 (-3.10%)
Sep 4, 2026, 3:29 PM IST
Universal Cables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,631.00 | 1,649.90 | 1,540.00 | 1,576.30 | 1,576.30 | -3.10% | 278,353 |
| Sep 3, 2026 | 1,645.00 | 1,655.20 | 1,608.30 | 1,626.80 | 1,626.80 | -0.07% | 74,008 |
| Sep 2, 2026 | 1,625.00 | 1,682.00 | 1,618.40 | 1,628.00 | 1,628.00 | -1.01% | 87,261 |
| Sep 1, 2026 | 1,640.00 | 1,695.00 | 1,615.00 | 1,644.60 | 1,644.60 | -0.22% | 123,506 |
| Aug 31, 2026 | 1,735.00 | 1,735.00 | 1,636.10 | 1,648.20 | 1,648.20 | -2.66% | 167,932 |
| Aug 28, 2026 | 1,610.00 | 1,700.00 | 1,605.80 | 1,693.20 | 1,693.20 | 5.34% | 333,702 |
| Aug 27, 2026 | 1,576.00 | 1,624.60 | 1,564.80 | 1,607.30 | 1,607.30 | 1.81% | 91,786 |
| Aug 26, 2026 | 1,619.00 | 1,619.00 | 1,569.00 | 1,578.70 | 1,578.70 | -0.70% | 68,950 |
| Aug 25, 2026 | 1,633.00 | 1,634.00 | 1,549.50 | 1,589.90 | 1,589.90 | -2.56% | 109,117 |
| Aug 24, 2026 | 1,641.80 | 1,704.80 | 1,602.50 | 1,631.70 | 1,631.70 | 2.46% | 187,856 |
| Aug 21, 2026 | 1,652.70 | 1,665.30 | 1,580.00 | 1,592.50 | 1,592.50 | -3.14% | 135,815 |
| Aug 20, 2026 | 1,662.00 | 1,687.00 | 1,635.00 | 1,644.20 | 1,644.20 | -1.07% | 68,034 |
| Aug 19, 2026 | 1,744.80 | 1,748.60 | 1,645.00 | 1,662.00 | 1,662.00 | -4.76% | 185,311 |
| Aug 18, 2026 | 1,725.90 | 1,771.20 | 1,701.00 | 1,745.00 | 1,745.00 | 1.18% | 125,726 |
| Aug 17, 2026 | 1,658.90 | 1,735.00 | 1,632.00 | 1,724.60 | 1,724.60 | 4.88% | 302,829 |
| Aug 14, 2026 | 1,707.00 | 1,739.20 | 1,635.00 | 1,644.40 | 1,644.40 | -3.40% | 132,271 |
| Aug 13, 2026 | 1,700.30 | 1,725.00 | 1,700.00 | 1,702.20 | 1,702.20 | -0.39% | 107,062 |
| Aug 12, 2026 | 1,680.10 | 1,730.00 | 1,664.50 | 1,708.90 | 1,708.90 | 2.37% | 173,152 |
| Aug 11, 2026 | 1,715.00 | 1,774.90 | 1,650.00 | 1,669.40 | 1,669.40 | -1.42% | 600,029 |
| Aug 10, 2026 | 1,635.40 | 1,693.40 | 1,501.70 | 1,693.40 | 1,693.40 | 20.00% | 1,907,323 |
| Aug 7, 2026 | 1,415.00 | 1,436.20 | 1,263.30 | 1,411.20 | 1,411.20 | -0.36% | 163,471 |
| Aug 6, 2026 | 1,411.00 | 1,438.40 | 1,358.70 | 1,416.30 | 1,416.30 | -0.79% | 137,452 |
| Aug 5, 2026 | 1,427.90 | 1,446.90 | 1,401.00 | 1,427.60 | 1,427.60 | -0.01% | 111,768 |
| Aug 4, 2026 | 1,441.00 | 1,475.00 | 1,415.00 | 1,427.70 | 1,427.70 | -0.29% | 186,532 |
| Aug 3, 2026 | 1,368.90 | 1,435.00 | 1,362.10 | 1,431.80 | 1,431.80 | 5.40% | 252,927 |
| Jul 31, 2026 | 1,342.00 | 1,389.80 | 1,328.30 | 1,358.40 | 1,358.40 | 2.04% | 139,920 |
| Jul 30, 2026 | 1,344.10 | 1,350.30 | 1,303.00 | 1,331.30 | 1,331.30 | -1.19% | 92,410 |
| Jul 29, 2026 | 1,316.20 | 1,363.00 | 1,307.80 | 1,347.30 | 1,347.30 | 2.36% | 175,736 |
| Jul 28, 2026 | 1,251.00 | 1,338.00 | 1,240.10 | 1,316.20 | 1,316.20 | 4.78% | 417,557 |
| Jul 27, 2026 | 1,238.00 | 1,268.90 | 1,210.10 | 1,256.20 | 1,256.20 | 2.11% | 126,439 |
| Jul 24, 2026 | 1,190.00 | 1,245.00 | 1,172.00 | 1,234.80 | 1,230.30 | 2.53% | 122,846 |
| Jul 23, 2026 | 1,204.00 | 1,230.00 | 1,190.10 | 1,204.30 | 1,199.91 | 0.07% | 86,362 |
| Jul 22, 2026 | 1,200.10 | 1,239.90 | 1,190.70 | 1,203.50 | 1,199.11 | 0.28% | 99,783 |
| Jul 21, 2026 | 1,199.20 | 1,217.40 | 1,174.80 | 1,200.10 | 1,195.73 | -0.06% | 79,021 |
| Jul 20, 2026 | 1,170.00 | 1,207.20 | 1,130.50 | 1,200.80 | 1,196.42 | 2.92% | 74,433 |
| Jul 17, 2026 | 1,197.00 | 1,197.00 | 1,156.10 | 1,166.70 | 1,162.45 | -2.53% | 45,044 |
| Jul 16, 2026 | 1,195.10 | 1,224.00 | 1,184.10 | 1,197.00 | 1,192.64 | -0.44% | 83,781 |
| Jul 15, 2026 | 1,224.90 | 1,243.00 | 1,175.00 | 1,202.30 | 1,197.92 | -0.80% | 114,108 |
| Jul 14, 2026 | 1,174.50 | 1,223.80 | 1,130.00 | 1,212.00 | 1,207.58 | 4.11% | 157,422 |
| Jul 13, 2026 | 1,119.00 | 1,185.70 | 1,119.00 | 1,164.20 | 1,159.96 | 3.00% | 109,335 |
| Jul 10, 2026 | 1,105.30 | 1,138.00 | 1,100.10 | 1,130.30 | 1,126.18 | 2.38% | 80,462 |
| Jul 9, 2026 | 1,090.00 | 1,125.00 | 1,090.00 | 1,104.00 | 1,099.98 | 2.10% | 68,895 |
| Jul 8, 2026 | 1,100.00 | 1,139.90 | 1,077.00 | 1,081.30 | 1,077.36 | -2.59% | 116,997 |
| Jul 7, 2026 | 1,144.50 | 1,150.00 | 1,100.10 | 1,110.00 | 1,105.95 | -2.73% | 103,341 |
| Jul 6, 2026 | 1,174.30 | 1,188.00 | 1,122.10 | 1,141.20 | 1,137.04 | -2.54% | 126,888 |
| Jul 3, 2026 | 1,222.00 | 1,222.00 | 1,132.50 | 1,170.90 | 1,166.63 | -4.20% | 187,573 |
| Jul 2, 2026 | 1,241.50 | 1,243.80 | 1,185.60 | 1,222.20 | 1,217.75 | -1.27% | 125,145 |
| Jul 1, 2026 | 1,257.20 | 1,277.70 | 1,216.90 | 1,237.90 | 1,233.39 | -1.25% | 129,991 |
| Jun 30, 2026 | 1,223.00 | 1,263.60 | 1,203.00 | 1,253.60 | 1,249.03 | 2.45% | 134,381 |
| Jun 29, 2026 | 1,226.70 | 1,232.10 | 1,154.00 | 1,223.60 | 1,219.14 | 0.62% | 154,047 |