Mayur Uniquoters Limited (MAYURUNIQ.NS) NSE
509.35
+8.8(+1.76%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
509.35
+8.8(+1.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 502 | 500.55 | 500.55 | 509.25 | 496.65 | 65,583 |
| March 18, 2026 | 506.4 | 506 | 506 | 523.5 | 502.4 | 107,207 |
| March 17, 2026 | 508.95 | 503.9 | 503.9 | 509 | 500 | 33,398 |
| March 16, 2026 | 504 | 502.05 | 502.05 | 506.7 | 487.15 | 63,403 |
| March 13, 2026 | 518.5 | 504 | 504 | 518.5 | 500 | 63,562 |
| March 12, 2026 | 510.85 | 521 | 521 | 523.9 | 502 | 57,284 |
| March 11, 2026 | 526 | 510.85 | 510.85 | 526 | 507 | 51,849 |
| March 10, 2026 | 503.1 | 521.35 | 521.35 | 523.55 | 501.45 | 54,800 |
| March 09, 2026 | 510 | 500.45 | 500.45 | 510 | 493.05 | 58,342 |
| March 06, 2026 | 518.05 | 516.8 | 516.8 | 524.75 | 510.35 | 50,717 |
| March 05, 2026 | 517.4 | 515.6 | 515.6 | 528 | 506.55 | 128,189 |
| March 02, 2026 | 520 | 531.2 | 531.2 | 535 | 515.95 | 56,371 |
| February 27, 2026 | 542.1 | 531.85 | 531.85 | 544 | 530.4 | 42,696 |
| February 26, 2026 | 542 | 542.9 | 542.9 | 549.1 | 539 | 49,305 |
| February 25, 2026 | 522.05 | 542.05 | 542.05 | 547.5 | 521.25 | 102,453 |
| February 24, 2026 | 559.95 | 531.3 | 531.3 | 563 | 524.95 | 162,820 |
| February 23, 2026 | 563.2 | 563 | 563 | 577.3 | 554 | 76,641 |
| February 20, 2026 | 567.35 | 554 | 0 | 572.65 | 548.6 | 49,354 |
| February 19, 2026 | 576.1 | 570.2 | 0 | 580 | 567.2 | 33,095 |
| February 18, 2026 | 577.7 | 578.5 | 0 | 583.2 | 575.75 | 36,112 |
| February 17, 2026 | 582.5 | 573.8 | 0 | 586.6 | 571.6 | 62,939 |
| February 16, 2026 | 570 | 582.5 | 0 | 585 | 570 | 81,006 |
| February 13, 2026 | 561.6 | 562.1 | 0 | 568.25 | 556.85 | 30,360 |
| February 12, 2026 | 557 | 564.4 | 0 | 571.65 | 557 | 98,730 |
| February 11, 2026 | 584.8 | 560.8 | 0 | 591 | 557.4 | 148,435 |
| February 10, 2026 | 585.9 | 586 | 0 | 596.95 | 583 | 79,413 |
| February 09, 2026 | 581 | 583 | 0 | 597 | 578.35 | 180,612 |
| February 06, 2026 | 591 | 575.45 | 0 | 591 | 567.9 | 146,225 |
| February 05, 2026 | 595.45 | 593.25 | 0 | 604 | 580.75 | 156,448 |
| February 04, 2026 | 579.05 | 589.55 | 0 | 601.75 | 567 | 300,002 |
| February 03, 2026 | 573.1 | 578.45 | 0 | 606.4 | 553.1 | 546,792 |
| February 02, 2026 | 527 | 535.95 | 0 | 538 | 521.95 | 71,784 |
| February 01, 2026 | 535.15 | 526.65 | 0 | 556.5 | 515.2 | 367,018 |
| January 30, 2026 | 507.6 | 512.25 | 0 | 519 | 498.85 | 37,954 |
| January 29, 2026 | 510.5 | 505.05 | 0 | 513.8 | 500.1 | 47,580 |
| January 28, 2026 | 513.2 | 512.55 | 0 | 521.9 | 511 | 58,231 |
| January 27, 2026 | 500.7 | 513.2 | 0 | 515 | 497 | 66,770 |
| January 23, 2026 | 489 | 500.85 | 0 | 508 | 488 | 242,000 |
| January 22, 2026 | 482.95 | 488.8 | 0 | 494 | 482.45 | 68,347 |
| January 21, 2026 | 488.25 | 481.65 | 0 | 494.45 | 474 | 81,389 |
| January 20, 2026 | 488.7 | 492.2 | 0 | 494 | 484.4 | 27,284 |
| January 19, 2026 | 494.5 | 493.2 | 0 | 499.85 | 487 | 30,310 |
| January 16, 2026 | 484.8 | 494.5 | 0 | 501.4 | 483.1 | 42,845 |
| January 14, 2026 | 489.3 | 484.8 | 0 | 489.7 | 481.5 | 14,361 |
| January 13, 2026 | 495.65 | 486.75 | 0 | 496.25 | 481.1 | 38,178 |
| January 12, 2026 | 482.1 | 497.85 | 0 | 501.5 | 471.2 | 48,587 |
| January 09, 2026 | 480.7 | 477.9 | 0 | 483.85 | 474 | 61,678 |
| January 08, 2026 | 490 | 478.2 | 0 | 491.45 | 471.7 | 59,442 |
| January 07, 2026 | 495 | 490.5 | 0 | 503.9 | 488.75 | 48,472 |
| January 06, 2026 | 491.5 | 491.7 | 0 | 504 | 485.5 | 82,395 |
| January 05, 2026 | 515 | 491.6 | 0 | 515 | 484 | 150,658 |
| January 02, 2026 | 515.6 | 514.2 | 0 | 518.95 | 510.6 | 21,172 |
| January 01, 2026 | 497.9 | 515.35 | 0 | 520 | 492.35 | 63,640 |
| December 31, 2025 | 488.45 | 495.3 | 0 | 500.5 | 488.45 | 39,590 |
| December 30, 2025 | 492.1 | 492.85 | 0 | 497.45 | 490 | 17,630 |
| December 29, 2025 | 495 | 493.4 | 0 | 499.3 | 486 | 28,689 |
| December 26, 2025 | 493.25 | 497.45 | 0 | 499 | 488.2 | 16,801 |
| December 24, 2025 | 496.5 | 490.7 | 0 | 499.05 | 485.15 | 27,472 |
| December 23, 2025 | 496 | 496.15 | 0 | 498 | 490.2 | 12,111 |
| December 22, 2025 | 483.5 | 497.55 | 0 | 499.9 | 482.2 | 33,862 |