Ultra Wiring Connectivity System Limited (NSE:UWCSL)
India · Delayed Price · Currency is INR 112.55
0.00 (0.00%)
At close: Sep 8, 2025
NSE:UWCSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -3.56% | 1,000 |
| Sep 4, 2025 | 128.95 | 128.95 | 116.70 | 116.70 | 116.70 | -5.01% | 8,000 |
| Sep 3, 2025 | 118.00 | 122.85 | 118.00 | 122.85 | 122.85 | 5.00% | 6,000 |
| Sep 2, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 1,000 |
| Aug 29, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1.31% | 2,000 |
| Aug 26, 2025 | 113.50 | 114.50 | 113.50 | 114.50 | 114.50 | 1.55% | 3,000 |
| Aug 20, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | 0.22% | 2,000 |
| Aug 18, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.45% | 2,000 |
| Aug 13, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | 1,000 |
| Aug 11, 2025 | 111.95 | 115.00 | 111.95 | 115.00 | 115.00 | 2.68% | 2,000 |
| Aug 8, 2025 | 111.95 | 112.00 | 111.95 | 112.00 | 112.00 | 0.04% | 3,000 |
| Aug 7, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 0.09% | 1,000 |
| Aug 4, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | 0.18% | 1,000 |
| Jul 30, 2025 | 111.70 | 111.70 | 111.65 | 111.65 | 111.65 | -4.98% | 2,000 |
| Jul 29, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.21% | 1,000 |
| Jul 25, 2025 | 119.50 | 119.50 | 117.25 | 117.25 | 117.25 | -4.98% | 3,000 |
| Jul 24, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -0.08% | 1,000 |
| Jul 22, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.08% | 1,000 |
| Jul 17, 2025 | 123.00 | 123.60 | 123.00 | 123.60 | 123.60 | 0.82% | 4,000 |
| Jul 16, 2025 | 123.15 | 123.15 | 122.60 | 122.60 | 122.60 | -5.00% | 4,000 |
| Jul 15, 2025 | 125.00 | 129.05 | 124.00 | 129.05 | 129.05 | -0.92% | 10,000 |
| Jul 14, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -4.96% | 1,000 |
| Jul 9, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | -4.99% | 2,000 |
| Jul 8, 2025 | 144.45 | 144.45 | 144.25 | 144.25 | 144.25 | -5.00% | 2,000 |
| Jul 7, 2025 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | -5.00% | 1,000 |
| May 22, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - | 1,000 |
| May 21, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - | 1,000 |
| May 16, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 4.99% | 2,000 |
| May 14, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | -4.66% | 1,000 |
| May 13, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 5.00% | 1,000 |
| May 2, 2025 | 168.10 | 168.10 | 152.10 | 152.10 | 152.10 | -5.00% | 2,000 |
| Apr 30, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | -2.91% | 1,000 |
| Apr 21, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -4.90% | 1,000 |