Universal Cables Limited (NSE:UNIVCABLES)
India · Delayed Price · Currency is INR 1,237.10
+32.80 (2.72%)
Jul 24, 2026, 3:30 PM IST
Universal Cables Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,190.00 | 1,245.00 | 1,172.00 | 1,234.80 | 1,234.80 | 2.53% | 122,846 |
| Jul 23, 2026 | 1,204.00 | 1,230.00 | 1,190.10 | 1,204.30 | 1,204.30 | 0.07% | 86,362 |
| Jul 22, 2026 | 1,200.10 | 1,239.90 | 1,190.70 | 1,203.50 | 1,203.50 | 0.28% | 99,783 |
| Jul 21, 2026 | 1,199.20 | 1,217.40 | 1,174.80 | 1,200.10 | 1,200.10 | -0.06% | 79,021 |
| Jul 20, 2026 | 1,170.00 | 1,207.20 | 1,130.50 | 1,200.80 | 1,200.80 | 2.92% | 74,433 |
| Jul 17, 2026 | 1,197.00 | 1,197.00 | 1,156.10 | 1,166.70 | 1,166.70 | -2.53% | 45,044 |
| Jul 16, 2026 | 1,195.10 | 1,224.00 | 1,184.10 | 1,197.00 | 1,197.00 | -0.44% | 83,781 |
| Jul 15, 2026 | 1,224.90 | 1,243.00 | 1,175.00 | 1,202.30 | 1,202.30 | -0.80% | 114,108 |
| Jul 14, 2026 | 1,174.50 | 1,223.80 | 1,130.00 | 1,212.00 | 1,212.00 | 4.11% | 157,422 |
| Jul 13, 2026 | 1,119.00 | 1,185.70 | 1,119.00 | 1,164.20 | 1,164.20 | 3.00% | 109,335 |
| Jul 10, 2026 | 1,105.30 | 1,138.00 | 1,100.10 | 1,130.30 | 1,130.30 | 2.38% | 80,462 |
| Jul 9, 2026 | 1,090.00 | 1,125.00 | 1,090.00 | 1,104.00 | 1,104.00 | 2.10% | 68,895 |
| Jul 8, 2026 | 1,100.00 | 1,139.90 | 1,077.00 | 1,081.30 | 1,081.30 | -2.59% | 116,997 |
| Jul 7, 2026 | 1,144.50 | 1,150.00 | 1,100.10 | 1,110.00 | 1,110.00 | -2.73% | 103,341 |
| Jul 6, 2026 | 1,174.30 | 1,188.00 | 1,122.10 | 1,141.20 | 1,141.20 | -2.54% | 126,888 |
| Jul 3, 2026 | 1,222.00 | 1,222.00 | 1,132.50 | 1,170.90 | 1,170.90 | -4.20% | 187,573 |
| Jul 2, 2026 | 1,241.50 | 1,243.80 | 1,185.60 | 1,222.20 | 1,222.20 | -1.27% | 125,145 |
| Jul 1, 2026 | 1,257.20 | 1,277.70 | 1,216.90 | 1,237.90 | 1,237.90 | -1.25% | 129,991 |
| Jun 30, 2026 | 1,223.00 | 1,263.60 | 1,203.00 | 1,253.60 | 1,253.60 | 2.45% | 134,381 |
| Jun 29, 2026 | 1,226.70 | 1,232.10 | 1,154.00 | 1,223.60 | 1,223.60 | 0.62% | 154,047 |
| Jun 25, 2026 | 1,280.10 | 1,300.90 | 1,201.00 | 1,216.10 | 1,216.10 | -5.96% | 198,302 |
| Jun 24, 2026 | 1,260.00 | 1,306.00 | 1,223.00 | 1,293.20 | 1,293.20 | 2.58% | 280,647 |
| Jun 23, 2026 | 1,370.00 | 1,371.60 | 1,250.00 | 1,260.70 | 1,260.70 | -6.54% | 352,055 |
| Jun 22, 2026 | 1,285.00 | 1,391.00 | 1,283.70 | 1,348.90 | 1,348.90 | 5.92% | 487,033 |
| Jun 19, 2026 | 1,235.00 | 1,328.30 | 1,227.10 | 1,273.50 | 1,273.50 | 3.03% | 497,951 |
| Jun 18, 2026 | 1,236.10 | 1,272.00 | 1,223.10 | 1,236.00 | 1,236.00 | -0.35% | 223,349 |
| Jun 17, 2026 | 1,193.60 | 1,250.00 | 1,190.60 | 1,240.40 | 1,240.40 | 4.09% | 205,871 |
| Jun 16, 2026 | 1,220.00 | 1,273.80 | 1,170.20 | 1,191.70 | 1,191.70 | -0.94% | 462,857 |
| Jun 15, 2026 | 1,230.10 | 1,230.10 | 1,152.00 | 1,203.00 | 1,203.00 | 2.24% | 285,030 |
| Jun 12, 2026 | 1,155.20 | 1,198.90 | 1,155.20 | 1,176.60 | 1,176.60 | 3.73% | 145,680 |
| Jun 11, 2026 | 1,190.00 | 1,220.00 | 1,121.30 | 1,134.30 | 1,134.30 | -4.75% | 270,716 |
| Jun 10, 2026 | 1,228.00 | 1,255.20 | 1,179.10 | 1,190.90 | 1,190.90 | -2.66% | 175,614 |
| Jun 9, 2026 | 1,173.50 | 1,248.00 | 1,168.50 | 1,223.40 | 1,223.40 | 5.62% | 390,636 |
| Jun 8, 2026 | 1,190.00 | 1,261.00 | 1,148.00 | 1,158.30 | 1,158.30 | -5.64% | 225,675 |
| Jun 5, 2026 | 1,245.00 | 1,263.80 | 1,194.30 | 1,227.50 | 1,227.50 | -1.22% | 278,223 |
| Jun 4, 2026 | 1,182.40 | 1,284.80 | 1,179.00 | 1,242.70 | 1,242.70 | 4.44% | 443,287 |
| Jun 3, 2026 | 1,299.90 | 1,302.50 | 1,152.90 | 1,189.90 | 1,189.90 | -3.98% | 730,688 |
| Jun 2, 2026 | 1,096.10 | 1,280.80 | 1,085.10 | 1,239.20 | 1,239.20 | 13.30% | 1,121,633 |
| Jun 1, 2026 | 1,150.00 | 1,183.70 | 1,084.30 | 1,093.70 | 1,093.70 | -3.73% | 303,139 |
| May 29, 2026 | 1,171.00 | 1,210.40 | 1,117.50 | 1,136.05 | 1,136.05 | -2.85% | 373,119 |
| May 27, 2026 | 1,170.35 | 1,206.45 | 1,163.00 | 1,169.40 | 1,169.40 | -0.82% | 168,669 |
| May 26, 2026 | 1,165.90 | 1,239.00 | 1,160.00 | 1,179.05 | 1,179.05 | 1.13% | 664,436 |
| 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 |