Ultra Wiring Connectivity System Limited (NSE:UWCSL)
India · Delayed Price · Currency is INR 114.00
0.00 (0.00%)
At close: Dec 8, 2025
NSE:UWCSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.39% | 1,000 |
| Dec 3, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 5.00% | 1,000 |
| Dec 1, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 3.81% | 3,000 |
| Nov 28, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.39% | 2,000 |
| Nov 27, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -5.00% | 1,000 |
| Nov 25, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 1.27% | 1,000 |
| Nov 24, 2025 | 106.65 | 106.65 | 106.60 | 106.60 | 106.60 | -5.41% | 2,000 |
| Nov 20, 2025 | 102.15 | 112.70 | 102.15 | 112.70 | 112.20 | 4.98% | 2,000 |
| Nov 19, 2025 | 107.35 | 107.35 | 107.35 | 107.35 | 106.87 | -5.00% | 1,000 |
| Nov 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.50 | -2.96% | 1,000 |
| Nov 17, 2025 | 116.45 | 116.45 | 116.45 | 116.45 | 115.93 | 4.96% | 4,000 |
| Nov 4, 2025 | 110.95 | 110.95 | 110.95 | 110.95 | 110.46 | 4.42% | 1,000 |
| Oct 30, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 105.78 | 4.99% | 1,000 |
| Oct 17, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 100.75 | -4.98% | 1,000 |
| Oct 6, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.03 | 0.09% | 1,000 |
| Sep 26, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 105.93 | 0.05% | 2,000 |
| Sep 22, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 105.88 | -5.00% | 1,000 |
| Sep 16, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.45 | 4.68% | 2,000 |
| Sep 15, 2025 | 106.95 | 106.95 | 106.95 | 106.95 | 106.48 | -4.98% | 2,000 |
| Sep 8, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.05 | -3.56% | 1,000 |
| Sep 4, 2025 | 128.95 | 128.95 | 116.70 | 116.70 | 116.18 | -5.01% | 8,000 |
| Sep 3, 2025 | 118.00 | 122.85 | 118.00 | 122.85 | 122.30 | 5.00% | 6,000 |
| Sep 2, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.48 | 0.86% | 1,000 |
| Aug 29, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 115.49 | 1.31% | 2,000 |
| Aug 26, 2025 | 113.50 | 114.50 | 113.50 | 114.50 | 113.99 | 1.55% | 3,000 |
| Aug 20, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.25 | 0.22% | 2,000 |
| Aug 18, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.00 | 0.45% | 2,000 |
| Aug 13, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.50 | -2.61% | 1,000 |
| Aug 11, 2025 | 111.95 | 115.00 | 111.95 | 115.00 | 114.49 | 2.68% | 2,000 |
| Aug 8, 2025 | 111.95 | 112.00 | 111.95 | 112.00 | 111.50 | 0.04% | 3,000 |
| Aug 7, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.45 | 0.09% | 1,000 |
| Aug 4, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.35 | 0.18% | 1,000 |
| Jul 30, 2025 | 111.70 | 111.70 | 111.65 | 111.65 | 111.15 | -4.98% | 2,000 |
| Jul 29, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 116.98 | 0.21% | 1,000 |
| Jul 25, 2025 | 119.50 | 119.50 | 117.25 | 117.25 | 116.73 | -4.98% | 3,000 |
| Jul 24, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 122.85 | -0.08% | 1,000 |
| Jul 22, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 122.95 | -0.08% | 1,000 |
| Jul 17, 2025 | 123.00 | 123.60 | 123.00 | 123.60 | 123.05 | 0.82% | 4,000 |
| Jul 16, 2025 | 123.15 | 123.15 | 122.60 | 122.60 | 122.06 | -5.00% | 4,000 |
| Jul 15, 2025 | 125.00 | 129.05 | 124.00 | 129.05 | 128.48 | -0.92% | 10,000 |
| Jul 14, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 129.67 | -4.96% | 1,000 |
| Jul 9, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 136.44 | -4.99% | 2,000 |
| Jul 8, 2025 | 144.45 | 144.45 | 144.25 | 144.25 | 143.61 | -5.00% | 2,000 |