UCAL Limited (BOM:500464)
India
· Delayed Price · Currency is INR 99.40
-2.30 (-2.26%)
At close: Mar 9, 2026
UCAL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.65 | 100.65 | 99.10 | 99.40 | 99.40 | -2.26% | 39 |
| Mar 6, 2026 | 100.20 | 102.55 | 100.00 | 101.70 | 101.70 | 1.19% | 549 |
| Mar 5, 2026 | 102.25 | 102.30 | 100.00 | 100.50 | 100.50 | -1.28% | 2,891 |
| Mar 4, 2026 | 101.80 | 102.05 | 101.30 | 101.80 | 101.80 | -0.54% | 582 |
| Mar 2, 2026 | 105.40 | 105.90 | 101.20 | 102.35 | 102.35 | -5.32% | 6,366 |
| Feb 27, 2026 | 110.10 | 110.10 | 108.00 | 108.10 | 108.10 | -0.41% | 379 |
| Feb 26, 2026 | 111.40 | 113.60 | 108.55 | 108.55 | 108.55 | 0.18% | 602 |
| Feb 25, 2026 | 107.95 | 108.35 | 107.30 | 108.35 | 108.35 | 0.79% | 535 |
| Feb 24, 2026 | 109.50 | 109.50 | 106.55 | 107.50 | 107.50 | -0.88% | 262 |
| Feb 23, 2026 | 110.50 | 110.50 | 107.55 | 108.45 | 108.45 | -0.18% | 793 |
| Feb 20, 2026 | 109.40 | 109.80 | 108.45 | 108.65 | 108.65 | -0.91% | 1,552 |
| Feb 19, 2026 | 111.15 | 111.15 | 109.05 | 109.65 | 109.65 | 0.18% | 26 |
| Feb 18, 2026 | 110.00 | 110.40 | 109.20 | 109.45 | 109.45 | -0.50% | 369 |
| Feb 17, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 0.82% | 1,550 |
| Feb 16, 2026 | 110.65 | 110.65 | 108.10 | 109.10 | 109.10 | -1.62% | 258 |
| Feb 13, 2026 | 112.10 | 113.35 | 109.10 | 110.90 | 110.90 | -1.95% | 652 |
| Feb 12, 2026 | 116.80 | 121.50 | 110.00 | 113.10 | 113.10 | -1.65% | 5,622 |
| Feb 11, 2026 | 114.65 | 116.50 | 114.15 | 115.00 | 115.00 | -1.20% | 1,902 |
| Feb 10, 2026 | 113.80 | 117.60 | 112.95 | 116.40 | 116.40 | 3.79% | 7,334 |
| Feb 9, 2026 | 113.00 | 115.00 | 112.15 | 112.15 | 112.15 | -2.94% | 1,718 |
| Feb 6, 2026 | 111.60 | 115.70 | 110.80 | 115.55 | 115.55 | 3.68% | 2,540 |
| Feb 5, 2026 | 112.50 | 118.10 | 111.00 | 111.45 | 111.45 | -1.07% | 490 |
| Feb 4, 2026 | 112.00 | 112.95 | 112.00 | 112.65 | 112.65 | 1.30% | 292 |
| Feb 3, 2026 | 111.00 | 112.50 | 109.60 | 111.20 | 111.20 | 1.23% | 3,286 |
| Feb 2, 2026 | 109.00 | 111.00 | 106.50 | 109.85 | 109.85 | 2.66% | 1,545 |
| Feb 1, 2026 | 108.40 | 108.50 | 107.00 | 107.00 | 107.00 | -2.73% | 1,237 |
| Jan 30, 2026 | 110.00 | 112.95 | 107.25 | 110.00 | 110.00 | 1.57% | 1,380 |
| Jan 29, 2026 | 109.00 | 110.35 | 108.25 | 108.30 | 108.30 | -1.77% | 453 |
| Jan 28, 2026 | 106.95 | 110.25 | 106.95 | 110.25 | 110.25 | 3.09% | 613 |
| Jan 27, 2026 | 108.05 | 111.50 | 105.50 | 106.95 | 106.95 | -3.39% | 4,450 |
| Jan 23, 2026 | 115.00 | 115.00 | 110.00 | 110.70 | 110.70 | -3.45% | 834 |
| Jan 22, 2026 | 115.00 | 117.10 | 114.00 | 114.65 | 114.65 | 0.13% | 565 |
| Jan 21, 2026 | 114.55 | 115.00 | 111.30 | 114.50 | 114.50 | -0.35% | 8,527 |
| Jan 20, 2026 | 117.60 | 119.60 | 114.10 | 114.90 | 114.90 | -2.54% | 3,310 |
| Jan 19, 2026 | 123.55 | 123.55 | 116.80 | 117.90 | 117.90 | -4.88% | 4,189 |
| Jan 16, 2026 | 139.00 | 140.95 | 122.05 | 123.95 | 123.95 | -4.06% | 39,734 |
| Jan 14, 2026 | 110.90 | 129.20 | 110.90 | 129.20 | 129.20 | 19.96% | 56,820 |
| Jan 13, 2026 | 109.50 | 109.50 | 107.70 | 107.70 | 107.70 | 0.51% | 53 |
| Jan 12, 2026 | 105.00 | 111.95 | 105.00 | 107.15 | 107.15 | -0.33% | 105 |
| Jan 9, 2026 | 109.00 | 109.00 | 107.15 | 107.50 | 107.50 | -0.74% | 969 |
| Jan 8, 2026 | 110.00 | 110.00 | 108.00 | 108.30 | 108.30 | -2.12% | 1,008 |
| Jan 7, 2026 | 112.80 | 112.80 | 110.65 | 110.65 | 110.65 | -1.91% | 12 |
| Jan 6, 2026 | 112.40 | 114.25 | 110.40 | 112.80 | 112.80 | 0.22% | 159 |
| Jan 5, 2026 | 113.95 | 115.00 | 112.25 | 112.55 | 112.55 | -0.18% | 2,205 |
| Jan 2, 2026 | 109.40 | 112.95 | 109.40 | 112.75 | 112.75 | 3.82% | 148 |
| Jan 1, 2026 | 109.85 | 109.85 | 108.55 | 108.60 | 108.60 | -2.16% | 127 |
| Dec 31, 2025 | 109.05 | 111.00 | 109.05 | 111.00 | 111.00 | 0.91% | 69 |
| Dec 30, 2025 | 109.80 | 110.00 | 109.30 | 110.00 | 110.00 | 0.46% | 877 |
| Dec 29, 2025 | 111.90 | 111.90 | 109.15 | 109.50 | 109.50 | -1.08% | 432 |
| Dec 26, 2025 | 112.50 | 112.50 | 110.70 | 110.70 | 110.70 | -1.60% | 456 |
| Dec 24, 2025 | 112.25 | 113.95 | 112.00 | 112.50 | 112.50 | 0.27% | 1,076 |
| Dec 23, 2025 | 112.20 | 114.10 | 112.20 | 112.20 | 112.20 | 0.13% | 52 |
| Dec 22, 2025 | 114.35 | 114.35 | 112.00 | 112.05 | 112.05 | -0.71% | 1,423 |
| Dec 19, 2025 | 112.00 | 113.00 | 111.50 | 112.85 | 112.85 | 3.53% | 516 |
| Dec 18, 2025 | 112.00 | 112.50 | 109.00 | 109.00 | 109.00 | -1.36% | 503 |
| Dec 17, 2025 | 114.70 | 114.70 | 110.50 | 110.50 | 110.50 | -0.41% | 927 |
| Dec 16, 2025 | 112.65 | 112.65 | 110.95 | 110.95 | 110.95 | -1.51% | 1,185 |
| Dec 15, 2025 | 114.00 | 115.15 | 112.65 | 112.65 | 112.65 | 0.27% | 603 |
| Dec 12, 2025 | 112.70 | 114.40 | 111.00 | 112.35 | 112.35 | -0.31% | 3,169 |
| Dec 11, 2025 | 112.60 | 113.95 | 112.60 | 112.70 | 112.70 | 0.09% | 315 |
| Dec 10, 2025 | 112.55 | 117.00 | 111.45 | 112.60 | 112.60 | 2.74% | 1,500 |
| Dec 9, 2025 | 109.50 | 111.00 | 105.15 | 109.60 | 109.60 | -0.36% | 916 |
| Dec 8, 2025 | 111.50 | 111.50 | 108.00 | 110.00 | 110.00 | -0.95% | 233 |
| Dec 5, 2025 | 110.65 | 113.40 | 110.20 | 111.05 | 111.05 | -0.76% | 881 |
| Dec 4, 2025 | 113.35 | 114.10 | 110.00 | 111.90 | 111.90 | -1.28% | 2,098 |
| Dec 3, 2025 | 118.00 | 118.00 | 112.00 | 113.35 | 113.35 | -3.94% | 1,764 |
| Dec 2, 2025 | 119.50 | 119.50 | 117.10 | 118.00 | 118.00 | -1.38% | 537 |
| Dec 1, 2025 | 123.50 | 124.10 | 118.45 | 119.65 | 119.65 | -3.12% | 611 |
| Nov 28, 2025 | 122.35 | 123.85 | 122.30 | 123.50 | 123.50 | 0.98% | 541 |
| Nov 27, 2025 | 122.10 | 122.50 | 122.10 | 122.30 | 122.30 | -0.61% | 10 |
| Nov 26, 2025 | 124.80 | 124.80 | 122.00 | 123.05 | 123.05 | 0.45% | 105 |
| Nov 25, 2025 | 123.15 | 127.15 | 122.40 | 122.50 | 122.50 | -0.81% | 1,553 |
| Nov 24, 2025 | 123.30 | 123.50 | 123.05 | 123.50 | 123.50 | -0.60% | 75 |
| Nov 21, 2025 | 126.55 | 127.55 | 123.20 | 124.25 | 124.25 | -0.32% | 303 |
| Nov 20, 2025 | 129.50 | 129.50 | 124.15 | 124.65 | 124.65 | -3.03% | 1,145 |
| Nov 19, 2025 | 127.00 | 132.00 | 124.25 | 128.55 | 128.55 | 3.46% | 6,230 |
| Nov 18, 2025 | 126.00 | 126.00 | 123.70 | 124.25 | 124.25 | -0.28% | 417 |
| Nov 17, 2025 | 127.00 | 127.00 | 124.00 | 124.60 | 124.60 | -1.23% | 161 |
| Nov 14, 2025 | 125.00 | 126.25 | 123.60 | 126.15 | 126.15 | 0.92% | 500 |
| Nov 13, 2025 | 122.00 | 128.50 | 122.00 | 125.00 | 125.00 | -2.34% | 486 |
| Nov 12, 2025 | 128.45 | 128.45 | 126.05 | 128.00 | 128.00 | 0.35% | 311 |
| Nov 11, 2025 | 128.00 | 129.00 | 126.60 | 127.55 | 127.55 | -0.08% | 445 |
| Nov 10, 2025 | 130.55 | 130.55 | 125.20 | 127.65 | 127.65 | -2.18% | 760 |
| Nov 7, 2025 | 127.80 | 130.55 | 127.80 | 130.50 | 130.50 | 3.28% | 101 |
| Nov 6, 2025 | 128.00 | 128.00 | 124.90 | 126.35 | 126.35 | -1.29% | 455 |
| Nov 4, 2025 | 127.15 | 128.00 | 127.00 | 128.00 | 128.00 | 0.08% | 239 |
| Nov 3, 2025 | 131.60 | 131.60 | 127.65 | 127.90 | 127.90 | -2.14% | 1,278 |
| Oct 31, 2025 | 132.00 | 132.50 | 130.60 | 130.70 | 130.70 | -0.65% | 795 |
| Oct 30, 2025 | 133.10 | 133.90 | 130.20 | 131.55 | 131.55 | -2.01% | 1,647 |
| Oct 29, 2025 | 130.30 | 134.30 | 129.90 | 134.25 | 134.25 | 3.63% | 1,551 |
| Oct 28, 2025 | 128.65 | 130.50 | 127.80 | 129.55 | 129.55 | 2.09% | 697 |
| Oct 27, 2025 | 126.20 | 127.45 | 125.70 | 126.90 | 126.90 | 2.79% | 394 |
| Oct 24, 2025 | 124.05 | 126.45 | 122.50 | 123.45 | 123.45 | 0.41% | 1,601 |
| Oct 23, 2025 | 129.25 | 129.25 | 120.50 | 122.95 | 122.95 | -3.64% | 6,999 |
| Oct 21, 2025 | 129.35 | 129.35 | 127.50 | 127.60 | 127.60 | -2.00% | 934 |
| Oct 20, 2025 | 130.80 | 131.15 | 123.50 | 130.20 | 130.20 | 0.08% | 4,410 |
| Oct 17, 2025 | 132.35 | 134.00 | 130.05 | 130.10 | 130.10 | -1.55% | 488 |
| Oct 16, 2025 | 135.00 | 136.00 | 131.70 | 132.15 | 132.15 | 0.15% | 2,892 |
| Oct 15, 2025 | 133.00 | 133.00 | 131.00 | 131.95 | 131.95 | 0.92% | 444 |
| Oct 14, 2025 | 131.20 | 131.90 | 130.75 | 130.75 | 130.75 | -0.72% | 240 |