Universal Cables Limited - UNIVCABLES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	728.15	733.85	733.85	740	728.15	47,545
October 30, 2025	711.9	728.15	728.15	733.5	706.95	26,561
October 29, 2025	702.25	710.75	710.75	717.95	702.25	13,542
October 28, 2025	704	701.75	701.75	710.5	697.55	31,825
October 27, 2025	704	704.5	704.5	726.5	701.1	44,446
October 24, 2025	703.65	704.25	704.25	708.35	701	5,544
October 23, 2025	719.3	702.85	702.85	719.3	698.95	9,721
October 21, 2025	709.7	709.3	709.3	721.2	695.8	8,791
October 20, 2025	678.7	705	705	712.5	676.15	45,797
October 17, 2025	701.85	678.7	678.7	701.85	675	18,802
October 16, 2025	690.1	698.1	698.1	709	687	18,013
October 15, 2025	679.9	687.25	687.25	692.95	676.6	12,906
October 14, 2025	685.9	687.2	687.2	691.7	659.6	34,562
October 13, 2025	698	685.55	685.55	703.9	676.85	126,908
October 10, 2025	693.3	702	702	709.45	692.9	15,615
October 09, 2025	701.25	702	702	712.6	693.95	21,089
October 08, 2025	709.35	701.25	701.25	713.75	698.5	19,893
October 07, 2025	724.7	709.35	709.35	724.7	704	78,602
October 06, 2025	715	718.1	718.1	730	712.15	65,131
October 03, 2025	724.2	715	715	730.6	711	44,490
October 01, 2025	710.85	724.2	724.2	731	706	17,108
September 30, 2025	710.95	706.85	706.85	719.35	705	13,040
September 29, 2025	718	708.1	708.1	746.95	703.85	27,065
September 26, 2025	741.9	717.9	717.9	749.15	715.6	48,796
September 25, 2025	751.8	749.4	749.4	756.4	734.6	117,280
September 24, 2025	770	751.8	751.8	784.4	741.1	47,532
September 23, 2025	770	761.55	761.55	775.4	754.4	48,103
September 22, 2025	804	774.2	774.2	823.85	770.05	156,234
September 19, 2025	799.55	801.35	801.35	805	786	142,639
September 18, 2025	750	794.2	794.2	799	750	280,227
September 17, 2025	717.7	741	741	745	708.95	52,473
September 16, 2025	724.75	711.35	711.35	731.9	708.1	26,173
September 15, 2025	721.25	723.3	723.3	728.9	716.85	31,720
September 12, 2025	724.75	718.4	718.4	726.5	715.15	10,840
September 11, 2025	718	720.05	720.05	726.55	718	19,111
September 10, 2025	722.8	720.1	720.1	736	715.65	17,928
September 09, 2025	720.6	720.95	720.95	736.6	720	9,620
September 08, 2025	710.7	731.55	731.55	738.3	708.6	39,941
September 05, 2025	711.7	707.85	707.85	724.85	704	18,243
September 04, 2025	721	711.8	711.8	755	707	13,616
September 03, 2025	730	721.95	717.95	741.6	718.5	14,124
September 02, 2025	713.5	727.2	727.2	742.65	709.55	35,271
September 01, 2025	714.35	710.65	710.65	724.95	707.1	14,344
August 29, 2025	721	711.95	711.95	725.95	706.1	7,951
August 28, 2025	731.9	718.15	718.15	731.9	711	18,336
August 26, 2025	738.8	732.3	732.3	742.7	718.2	39,048
August 25, 2025	713.1	738.8	738.8	754	711.55	94,766
August 22, 2025	727	716.65	716.65	732.2	715	17,325
August 21, 2025	716	728.65	728.65	770	713.85	236,919
August 20, 2025	716.65	709.65	709.65	716.65	706	61,926
August 19, 2025	713	709.55	709.55	720.05	707.4	14,398
August 18, 2025	742	712.5	712.5	745.3	709	31,665
August 14, 2025	734.4	731.65	731.65	742	716.1	37,471
August 13, 2025	734.3	740.25	740.25	748.55	727.7	55,926
August 12, 2025	737	734.3	734.3	765.05	723.55	53,123
August 11, 2025	749	739.85	739.85	768.4	701.5	410,786
August 08, 2025	715.6	700.65	700.65	725.9	691.1	19,914
August 07, 2025	703	707.45	707.45	713.7	690.05	15,858
August 06, 2025	728	710.1	710.1	728	701.5	14,897
August 05, 2025	720.55	722	722	733.3	713.8	18,952

Universal Cables Limited (UNIVCABLES.NS) NSE