Universal Cables Limited (NSE:UNIVCABLES)
India · Delayed Price · Currency is INR 1,490.00
-27.00 (-1.78%)
Sep 25, 2026, 3:30 PM IST
Universal Cables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,510.30 | 1,549.00 | 1,480.50 | 1,494.00 | 1,494.00 | -1.52% | 69,934 |
| Sep 24, 2026 | 1,508.80 | 1,539.80 | 1,490.00 | 1,517.00 | 1,517.00 | 0.54% | 128,146 |
| Sep 23, 2026 | 1,482.00 | 1,519.90 | 1,470.40 | 1,508.80 | 1,508.80 | 2.07% | 62,316 |
| Sep 22, 2026 | 1,488.00 | 1,548.60 | 1,462.00 | 1,478.20 | 1,478.20 | 0.05% | 145,762 |
| Sep 21, 2026 | 1,476.50 | 1,487.90 | 1,434.10 | 1,477.50 | 1,477.50 | 0.03% | 85,373 |
| Sep 18, 2026 | 1,450.90 | 1,494.90 | 1,437.40 | 1,477.00 | 1,477.00 | 2.65% | 96,755 |
| Sep 17, 2026 | 1,400.00 | 1,472.50 | 1,383.00 | 1,438.80 | 1,438.80 | 2.39% | 73,570 |
| Sep 16, 2026 | 1,417.90 | 1,450.00 | 1,338.40 | 1,405.20 | 1,405.20 | -0.85% | 131,254 |
| Sep 15, 2026 | 1,492.50 | 1,501.60 | 1,387.00 | 1,417.30 | 1,417.30 | -5.04% | 235,116 |
| Sep 11, 2026 | 1,540.00 | 1,540.10 | 1,485.00 | 1,492.50 | 1,492.50 | -4.14% | 129,409 |
| Sep 10, 2026 | 1,545.50 | 1,577.20 | 1,522.80 | 1,556.90 | 1,556.90 | 0.86% | 65,126 |
| Sep 9, 2026 | 1,536.90 | 1,564.00 | 1,528.50 | 1,543.60 | 1,543.60 | 1.24% | 91,480 |
| Sep 8, 2026 | 1,480.40 | 1,556.80 | 1,480.40 | 1,524.70 | 1,524.70 | 2.49% | 181,704 |
| Sep 7, 2026 | 1,560.80 | 1,586.20 | 1,477.00 | 1,487.60 | 1,487.60 | -5.63% | 287,909 |
| 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 |