Universal Cables Limited (UNIVCABLES.NS) NSE
603.10
-31.3(-4.93%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
603.10
-31.3(-4.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 630 | 603.1 | 603.1 | 631.7 | 600 | 42,670 |
| March 12, 2026 | 617 | 634.4 | 634.4 | 655.95 | 605.05 | 69,345 |
| March 11, 2026 | 649.8 | 623.3 | 623.3 | 660 | 621.1 | 82,873 |
| March 10, 2026 | 663.95 | 647.55 | 647.55 | 670 | 643.05 | 80,931 |
| March 09, 2026 | 674.2 | 649.65 | 649.65 | 674.55 | 647 | 31,319 |
| March 06, 2026 | 682.5 | 678.35 | 678.35 | 684.7 | 670.35 | 22,828 |
| March 05, 2026 | 677 | 675.65 | 675.65 | 680.5 | 667.25 | 35,249 |
| March 02, 2026 | 661.5 | 685.05 | 685.05 | 694 | 660 | 64,607 |
| February 27, 2026 | 689.95 | 694.85 | 694.85 | 710.95 | 670 | 142,541 |
| February 26, 2026 | 675.55 | 685.3 | 685.3 | 697.05 | 675.55 | 50,521 |
| February 25, 2026 | 675.1 | 676.6 | 676.6 | 694.95 | 673 | 30,706 |
| February 24, 2026 | 670 | 677.1 | 677.1 | 690.85 | 660.2 | 35,963 |
| February 23, 2026 | 685 | 673.6 | 673.6 | 701.45 | 664.3 | 31,524 |
| February 20, 2026 | 698.35 | 682.7 | 0 | 698.35 | 675.05 | 22,287 |
| February 19, 2026 | 706.85 | 698.35 | 0 | 709.6 | 691.15 | 46,674 |
| February 18, 2026 | 692.3 | 706.85 | 0 | 712.55 | 692.3 | 32,119 |
| February 17, 2026 | 692.55 | 694.25 | 0 | 703.9 | 680.8 | 30,368 |
| February 16, 2026 | 690.05 | 683.9 | 0 | 705 | 679.35 | 49,746 |
| February 13, 2026 | 690.05 | 690.2 | 0 | 705.55 | 679.9 | 40,398 |
| February 12, 2026 | 706 | 700.1 | 0 | 719.5 | 699 | 38,151 |
| February 11, 2026 | 737 | 714.85 | 0 | 737 | 711.8 | 39,887 |
| February 10, 2026 | 738 | 734 | 0 | 743.95 | 725.65 | 58,657 |
| February 09, 2026 | 742.6 | 735.15 | 0 | 754.9 | 699.9 | 192,234 |
| February 06, 2026 | 752.3 | 758.15 | 0 | 770 | 724.95 | 64,031 |
| February 05, 2026 | 773.6 | 759.9 | 0 | 778 | 754.6 | 63,751 |
| February 04, 2026 | 743.5 | 768.1 | 0 | 772 | 732.5 | 91,169 |
| February 03, 2026 | 734 | 733.55 | 0 | 763.8 | 721.7 | 128,345 |
| February 02, 2026 | 703 | 697.6 | 0 | 710 | 680.4 | 39,768 |
| February 01, 2026 | 736.6 | 712.25 | 0 | 736.6 | 705.1 | 26,202 |
| January 30, 2026 | 733.95 | 726.85 | 0 | 744.6 | 705.5 | 47,584 |
| January 29, 2026 | 710 | 734.85 | 0 | 742 | 699.5 | 79,795 |
| January 28, 2026 | 675 | 703.45 | 0 | 710 | 674.8 | 67,137 |
| January 27, 2026 | 666 | 669.15 | 0 | 684 | 641.7 | 62,110 |
| January 23, 2026 | 702 | 666.2 | 0 | 702 | 664 | 50,767 |
| January 22, 2026 | 705 | 702 | 0 | 714.2 | 687.6 | 60,922 |
| January 21, 2026 | 690.95 | 696.25 | 0 | 729.35 | 670 | 122,132 |
| January 20, 2026 | 735 | 689.3 | 0 | 735 | 685 | 102,407 |
| January 19, 2026 | 730 | 737.1 | 0 | 761.4 | 721.5 | 72,069 |
| January 16, 2026 | 764.3 | 738.15 | 0 | 776 | 732.15 | 168,928 |
| January 14, 2026 | 800.1 | 755.45 | 0 | 800.1 | 750.25 | 202,453 |
| January 13, 2026 | 826.1 | 805.75 | 0 | 831.45 | 795.25 | 73,579 |
| January 12, 2026 | 840 | 825.35 | 0 | 840 | 807.6 | 106,894 |
| January 09, 2026 | 860 | 841.1 | 0 | 888.25 | 835 | 116,939 |
| January 08, 2026 | 925 | 865.1 | 0 | 928.5 | 855.1 | 132,159 |
| January 07, 2026 | 939.9 | 929.55 | 0 | 962 | 906.1 | 119,483 |
| January 06, 2026 | 941.5 | 932.9 | 0 | 948.95 | 916.3 | 48,597 |
| January 05, 2026 | 961 | 940.15 | 0 | 981.1 | 935 | 84,132 |
| January 02, 2026 | 946.6 | 956.9 | 0 | 963.7 | 930.15 | 113,000 |
| January 01, 2026 | 889.9 | 957.9 | 0 | 969 | 889.9 | 375,378 |
| December 31, 2025 | 886.95 | 888.5 | 0 | 902.95 | 884.2 | 35,902 |
| December 30, 2025 | 858 | 890.5 | 0 | 898 | 849.3 | 65,342 |
| December 29, 2025 | 875 | 859.25 | 0 | 894.25 | 856 | 74,413 |
| December 26, 2025 | 894 | 881.55 | 0 | 899.2 | 870.6 | 58,364 |
| December 24, 2025 | 891.45 | 889.2 | 0 | 902.05 | 879 | 71,402 |
| December 23, 2025 | 903.9 | 891.45 | 0 | 905 | 882 | 37,959 |
| December 22, 2025 | 869.65 | 893.25 | 0 | 903.05 | 862 | 138,064 |
| December 19, 2025 | 831.9 | 856.15 | 0 | 871.05 | 827 | 128,562 |
| December 18, 2025 | 842.15 | 830.05 | 0 | 852.45 | 825.1 | 68,052 |
| December 17, 2025 | 896.65 | 842.15 | 0 | 896.65 | 831.4 | 111,049 |
| December 16, 2025 | 898 | 896.65 | 0 | 908.25 | 883 | 44,928 |