Skip to main content
Uni Abex Alloy Products Limited (BOM:504605)
India flag India · Delayed Price · Currency is INR
2,771.35
-170.50 (-5.80%)
At close: Mar 9, 2026

Uni Abex Alloy Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,851.002,910.002,697.002,771.352,771.35-5.80%1,268
Mar 6, 20262,910.052,993.002,866.102,941.852,941.85-0.65%688
Mar 5, 20263,048.003,048.002,945.002,960.952,960.95-0.16%259
Mar 4, 20263,000.003,000.002,900.002,965.802,965.80-2.72%483
Mar 2, 20263,168.003,168.002,978.003,048.603,048.60-3.77%352
Feb 27, 20263,100.003,168.003,100.003,168.003,168.000.34%74
Feb 26, 20263,116.003,230.953,100.003,157.253,157.25-1.16%474
Feb 25, 20263,190.003,199.103,156.203,194.153,194.150.13%165
Feb 24, 20263,247.003,247.953,115.003,190.003,190.00-1.95%122
Feb 23, 20263,230.003,264.003,108.303,253.353,253.351.17%284
Feb 20, 20263,200.003,260.003,110.653,215.703,215.700.46%347
Feb 19, 20263,165.003,220.253,075.003,200.953,200.953.26%1,271
Feb 18, 20263,002.003,150.003,002.003,100.003,100.000.33%415
Feb 17, 20263,064.503,099.003,040.003,089.653,089.650.66%308
Feb 16, 20263,049.003,087.003,000.003,069.503,069.501.90%900
Feb 13, 20262,950.053,050.002,876.503,012.253,012.25-2.61%1,699
Feb 12, 20263,148.953,148.953,014.253,093.003,093.00-0.45%403
Feb 11, 20263,150.003,150.003,075.003,107.103,107.10-0.18%204
Feb 10, 20263,110.003,140.003,035.003,112.853,112.850.52%589
Feb 9, 20263,059.853,150.003,012.003,096.903,096.902.88%704
Feb 6, 20262,985.003,030.002,985.003,010.203,010.200.50%336
Feb 5, 20263,044.003,044.002,950.002,995.252,995.25-0.02%100
Feb 4, 20263,026.853,026.852,970.002,995.852,995.850.96%517
Feb 3, 20262,965.003,049.002,907.002,967.502,967.502.36%261
Feb 2, 20262,959.902,959.902,807.002,898.952,898.950.78%359
Feb 1, 20262,990.002,990.002,825.002,876.452,876.45-2.99%539
Jan 30, 20262,858.002,990.002,858.002,965.002,965.000.86%396
Jan 29, 20262,880.002,945.002,814.002,939.802,939.802.04%157
Jan 28, 20263,099.953,099.952,850.102,881.052,881.05-1.74%740
Jan 27, 20262,989.003,028.952,855.002,932.002,932.00-1.88%106
Jan 23, 20262,980.003,018.002,941.252,988.302,988.300.90%268
Jan 22, 20263,149.003,149.002,930.002,961.502,961.501.61%174
Jan 21, 20262,951.002,998.002,808.002,914.552,914.55-1.81%417
Jan 20, 20263,049.953,050.002,941.002,968.302,968.30-2.58%452
Jan 19, 20263,080.153,080.152,951.003,047.003,047.00-1.08%393
Jan 16, 20263,099.003,164.703,000.003,080.153,080.15-0.56%896
Jan 14, 20263,284.503,284.503,078.003,097.553,097.55-4.87%757
Jan 13, 20263,250.003,289.003,050.003,256.153,256.154.31%624
Jan 12, 20263,050.003,150.153,015.003,121.753,121.751.40%240
Jan 9, 20263,122.003,173.003,044.203,078.703,078.70-3.05%126
Jan 8, 20263,219.003,232.003,130.653,175.653,175.65-1.57%157
Jan 7, 20263,200.003,249.953,100.003,226.303,226.301.30%155
Jan 6, 20263,220.003,220.003,161.003,184.853,184.85-0.52%225
Jan 5, 20263,190.003,229.903,150.003,201.353,201.351.63%178
Jan 2, 20263,079.003,178.003,079.003,150.003,150.000.88%108
Jan 1, 20263,249.903,249.903,101.303,122.653,122.65-0.07%253
Dec 31, 20253,114.953,134.753,017.003,124.803,124.803.21%183
Dec 30, 20253,030.003,098.003,010.453,027.553,027.55-1.21%215
Dec 29, 20253,180.003,180.003,045.003,064.553,064.551.14%94
Dec 26, 20253,068.753,091.403,001.103,030.103,030.10-0.77%366
Dec 24, 20253,130.003,130.003,001.003,053.503,053.500.23%536
Dec 23, 20253,100.003,140.003,000.003,046.403,046.40-1.21%1,118
Dec 22, 20253,145.003,379.803,020.003,083.853,083.85-1.28%797
Dec 19, 20253,198.503,199.203,051.103,123.703,123.700.49%505
Dec 18, 20253,168.953,175.003,040.003,108.453,108.45-1.91%792
Dec 17, 20253,325.003,326.003,150.003,168.953,168.95-4.90%1,327
Dec 16, 20253,270.003,337.953,215.003,332.403,332.403.73%296
Dec 15, 20253,350.003,350.003,199.003,212.503,212.50-2.29%870
Dec 12, 20253,273.003,373.053,273.003,287.953,287.950.51%91
Dec 11, 20253,256.003,346.003,256.003,271.303,271.30-0.86%194
Dec 10, 20253,367.003,367.003,266.053,299.803,299.80-1.98%90
Dec 9, 20253,358.003,381.003,130.003,366.453,366.450.55%593
Dec 8, 20253,428.253,488.503,315.053,348.153,348.15-2.34%780
Dec 5, 20253,412.403,467.003,412.403,428.253,428.25-1.12%410
Dec 4, 20253,450.003,480.003,413.003,467.003,467.000.17%494
Dec 3, 20253,580.003,580.003,440.003,461.253,461.25-0.71%532
Dec 2, 20253,444.003,590.003,444.003,485.903,485.901.22%424
Dec 1, 20253,501.653,501.653,401.003,444.003,444.00-1.65%770
Nov 28, 20253,551.003,596.003,450.003,501.653,501.65-2.14%672
Nov 27, 20253,416.853,730.003,414.003,578.303,578.308.20%5,478
Nov 26, 20253,390.003,390.003,288.003,307.053,307.05-1.95%118
Nov 25, 20253,431.003,431.003,266.103,372.753,372.750.15%311
Nov 24, 20253,350.903,430.453,275.003,367.803,367.800.47%695
Nov 21, 20253,300.003,375.903,212.403,351.953,351.95-0.72%201
Nov 20, 20253,251.003,390.003,251.003,376.253,376.251.77%245
Nov 19, 20253,369.503,447.003,306.003,317.603,317.60-1.59%116
Nov 18, 20253,298.503,375.003,265.353,371.203,371.202.75%226
Nov 17, 20253,190.003,318.003,190.003,281.103,281.100.98%392
Nov 14, 20253,313.003,350.003,240.653,249.403,249.40-3.29%1,083
Nov 13, 20253,479.853,479.903,335.053,360.003,360.00-1.69%787
Nov 12, 20253,401.003,550.003,401.003,417.653,417.65-1.83%1,094
Nov 11, 20253,599.003,643.253,399.953,481.203,481.201.57%2,084
Nov 10, 20253,110.003,499.003,110.003,427.453,427.456.72%808
Nov 7, 20253,233.753,299.953,101.003,211.553,211.55-0.62%297
Nov 6, 20253,278.253,366.003,165.003,231.553,231.55-3.84%318
Nov 4, 20253,320.003,385.003,253.003,360.503,360.501.20%295
Nov 3, 20253,173.203,360.903,173.203,320.503,320.501.76%425
Oct 31, 20253,229.203,320.003,173.203,263.003,263.001.05%460
Oct 30, 20253,200.003,250.003,136.053,229.203,229.201.47%127
Oct 29, 20253,210.003,210.003,162.053,182.503,182.501.45%122
Oct 28, 20253,244.703,244.703,128.203,137.053,137.05-0.17%347
Oct 27, 20253,210.103,219.453,080.003,142.253,142.25-0.58%478
Oct 24, 20253,209.953,219.803,116.003,160.503,160.500.33%383
Oct 23, 20253,175.003,260.003,100.003,150.003,150.00-0.25%467
Oct 21, 20253,202.003,262.003,125.103,157.803,157.80-1.33%266
Oct 20, 20253,405.653,459.903,133.003,200.453,200.45-6.29%2,818
Oct 17, 20253,270.003,530.003,265.653,415.353,415.354.58%530
Oct 16, 20253,430.003,430.003,200.003,265.653,265.65-2.11%439
Oct 15, 20253,440.003,440.003,294.003,336.153,336.15-0.19%374
Oct 14, 20253,400.003,401.003,280.103,342.503,342.50-1.69%485