Skip to main content
Uni Abex Alloy Products Limited (BOM:504605)
India flag India · Delayed Price · Currency is INR
3,160.00
+8.65 (0.27%)
At close: Apr 28, 2026

Uni Abex Alloy Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,200.003,200.003,160.003,160.003,160.000.27%473
Apr 27, 20263,220.003,220.003,100.053,151.353,151.35-1.49%237
Apr 24, 20263,141.003,232.003,141.003,199.153,199.150.27%253
Apr 23, 20263,100.003,200.003,100.003,190.653,190.65-0.10%79
Apr 22, 20263,204.003,204.003,160.003,193.703,193.700.90%326
Apr 21, 20263,288.603,288.603,155.053,165.303,165.30-0.15%209
Apr 20, 20263,329.903,329.903,161.003,170.103,170.10-3.56%528
Apr 17, 20263,252.753,325.003,250.153,287.103,287.101.06%459
Apr 16, 20263,284.903,315.003,251.503,252.753,252.750.04%359
Apr 15, 20263,180.003,325.003,152.103,251.353,251.354.14%1,207
Apr 13, 20262,905.003,197.902,905.003,122.053,122.055.75%1,567
Apr 10, 20262,951.602,985.002,935.452,952.302,952.300.05%862
Apr 9, 20262,910.002,957.952,879.952,950.752,950.750.26%1,147
Apr 8, 20262,923.952,970.002,923.952,943.052,943.053.03%305
Apr 7, 20262,847.652,924.002,820.002,856.402,856.400.31%712
Apr 6, 20262,884.952,885.002,806.002,847.502,847.50-1.30%212
Apr 2, 20262,802.002,884.952,765.252,884.952,884.951.57%146
Apr 1, 20262,725.002,850.002,725.002,840.302,840.304.48%251
Mar 30, 20262,700.052,724.952,650.002,718.502,718.50-0.91%1,662
Mar 27, 20262,900.002,900.002,730.002,743.502,743.50-4.38%201
Mar 25, 20262,811.952,899.002,811.952,869.052,869.053.24%430
Mar 24, 20262,849.752,849.752,686.852,779.052,779.052.75%563
Mar 23, 20262,800.002,800.002,667.002,704.802,704.80-4.08%392
Mar 20, 20262,801.552,850.002,801.102,819.902,819.900.47%132
Mar 19, 20262,947.102,947.102,805.002,806.752,806.75-4.76%524
Mar 18, 20262,873.002,966.002,872.002,947.102,947.102.67%168
Mar 17, 20262,801.652,879.002,791.102,870.352,870.351.81%528
Mar 16, 20262,863.002,870.002,766.102,819.302,819.30-0.43%1,152
Mar 13, 20262,810.002,879.852,750.002,831.402,831.400.87%334
Mar 12, 20262,881.152,897.652,800.002,806.952,806.95-3.98%508
Mar 11, 20262,942.452,998.002,905.002,923.352,923.35-0.35%222
Mar 10, 20262,805.652,945.002,800.002,933.602,933.605.85%10,624
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