Uniroyal Industries Limited (BOM:521226)
India
· Delayed Price · Currency is INR 21.58
-0.19 (-0.87%)
At close: Apr 28, 2026
Uniroyal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.50 | 23.00 | 20.51 | 21.50 | 21.50 | -0.37% | 965 |
| Apr 28, 2026 | 21.67 | 21.67 | 21.50 | 21.58 | 21.58 | -0.87% | 61 |
| Apr 27, 2026 | 24.50 | 24.50 | 21.50 | 21.77 | 21.77 | -6.33% | 4,142 |
| Apr 24, 2026 | 19.50 | 23.40 | 19.50 | 23.24 | 23.24 | 19.18% | 786 |
| Apr 23, 2026 | 18.65 | 19.50 | 18.65 | 19.50 | 19.50 | - | 1,157 |
| Apr 22, 2026 | 20.50 | 20.50 | 18.40 | 19.50 | 19.50 | -4.88% | 819 |
| Apr 21, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.33% | 167 |
| Apr 17, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 50 |
| Apr 16, 2026 | 20.50 | 20.99 | 20.50 | 20.99 | 20.99 | 4.95% | 111 |
| Apr 15, 2026 | 18.00 | 20.00 | 18.00 | 20.00 | 20.00 | 11.11% | 1,525 |
| Apr 13, 2026 | 17.85 | 18.50 | 17.55 | 18.00 | 18.00 | -2.70% | 362 |
| Apr 10, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | - | 301 |
| Apr 9, 2026 | 18.50 | 18.50 | 17.55 | 18.50 | 18.50 | 4.46% | 269 |
| Apr 6, 2026 | 17.91 | 17.91 | 17.50 | 17.71 | 17.71 | -1.61% | 8 |
| Apr 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Apr 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 100 |
| Mar 30, 2026 | 18.00 | 18.00 | 17.40 | 18.00 | 18.00 | - | 1,624 |
| Mar 27, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -2.70% | 133 |
| Mar 25, 2026 | 18.87 | 18.87 | 18.50 | 18.50 | 18.50 | - | 101 |
| Mar 24, 2026 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | -5.08% | 59 |
| Mar 23, 2026 | 18.55 | 19.50 | 18.55 | 19.49 | 19.49 | 4.50% | 550 |
| Mar 20, 2026 | 19.50 | 19.99 | 18.65 | 18.65 | 18.65 | - | 465 |
| Mar 19, 2026 | 19.85 | 19.85 | 18.55 | 18.65 | 18.65 | -3.52% | 3,878 |
| Mar 18, 2026 | 20.18 | 20.18 | 19.00 | 19.33 | 19.33 | -2.28% | 33 |
| Mar 17, 2026 | 18.35 | 20.50 | 18.35 | 19.78 | 19.78 | -3.51% | 325 |
| Mar 16, 2026 | 24.50 | 24.50 | 20.50 | 20.50 | 20.50 | -4.65% | 385 |
| Mar 13, 2026 | 20.00 | 22.00 | 19.50 | 21.50 | 21.50 | 7.50% | 1,635 |
| Mar 12, 2026 | 21.50 | 24.45 | 20.00 | 20.00 | 20.00 | -4.63% | 1,147 |
| Mar 11, 2026 | 19.90 | 22.50 | 19.90 | 20.97 | 20.97 | 0.33% | 23,843 |
| Mar 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 5 |
| Mar 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 109 |
| Mar 6, 2026 | 22.35 | 22.35 | 21.50 | 21.50 | 21.50 | -0.05% | 302 |
| Mar 5, 2026 | 25.99 | 25.99 | 21.51 | 21.51 | 21.51 | -5.70% | 2,884 |
| Mar 4, 2026 | 21.00 | 24.79 | 20.00 | 22.81 | 22.81 | 4.06% | 6,160 |
| Mar 2, 2026 | 19.50 | 22.00 | 19.50 | 21.92 | 21.92 | 12.41% | 23,577 |
| Feb 27, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | 5.63% | 913 |
| Feb 26, 2026 | 18.50 | 19.50 | 18.45 | 18.46 | 18.46 | -0.16% | 387 |
| Feb 25, 2026 | 18.00 | 18.49 | 18.00 | 18.49 | 18.49 | 0.49% | 1,505 |
| Feb 24, 2026 | 18.50 | 18.99 | 18.00 | 18.40 | 18.40 | -3.16% | 1,422 |
| Feb 23, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,202 |
| Feb 20, 2026 | 19.75 | 20.00 | 18.75 | 20.00 | 20.00 | 1.27% | 407 |
| Feb 19, 2026 | 21.00 | 21.00 | 19.75 | 19.75 | 19.75 | -5.95% | 1,883 |
| Feb 18, 2026 | 20.05 | 21.00 | 20.05 | 21.00 | 21.00 | - | 478 |
| Feb 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.24% | 5 |
| Feb 16, 2026 | 19.60 | 20.95 | 19.60 | 20.95 | 20.95 | 4.75% | 3,645 |
| Feb 13, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -2.44% | 110 |
| Feb 12, 2026 | 21.00 | 21.00 | 19.55 | 20.50 | 20.50 | 0.10% | 300 |
| Feb 11, 2026 | 20.50 | 20.50 | 19.50 | 20.48 | 20.48 | 2.61% | 374 |
| Feb 10, 2026 | 18.55 | 20.00 | 18.55 | 19.96 | 19.96 | 4.78% | 1,306 |
| Feb 9, 2026 | 19.05 | 19.24 | 19.05 | 19.05 | 19.05 | -2.31% | 291 |
| Feb 5, 2026 | 19.50 | 19.50 | 19.45 | 19.50 | 19.50 | 2.63% | 621 |
| Feb 4, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 2.43% | 200 |
| Feb 2, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -4.58% | 1,205 |
| Jan 29, 2026 | 19.50 | 19.98 | 18.50 | 19.44 | 19.44 | 1.78% | 520 |
| Jan 28, 2026 | 18.50 | 19.50 | 18.50 | 19.10 | 19.10 | 3.24% | 870 |
| Jan 27, 2026 | 19.00 | 19.05 | 18.50 | 18.50 | 18.50 | -2.63% | 549 |
| Jan 23, 2026 | 19.50 | 19.50 | 18.75 | 19.00 | 19.00 | -5.00% | 2,061 |
| Jan 22, 2026 | 19.50 | 20.50 | 19.50 | 20.00 | 20.00 | - | 2,217 |
| Jan 21, 2026 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | - | 1,715 |
| Jan 20, 2026 | 19.50 | 21.00 | 19.10 | 20.00 | 20.00 | - | 910 |
| Jan 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | 1,200 |
| Jan 16, 2026 | 21.71 | 21.72 | 20.30 | 20.30 | 20.30 | -3.70% | 1,121 |
| Jan 14, 2026 | 21.00 | 21.50 | 21.00 | 21.08 | 21.08 | - | 1,300 |
| Jan 13, 2026 | 21.00 | 21.08 | 21.00 | 21.08 | 21.08 | - | 900 |
| Jan 12, 2026 | 19.85 | 22.00 | 19.85 | 21.08 | 21.08 | 5.61% | 3,716 |
| Jan 9, 2026 | 20.50 | 20.50 | 19.50 | 19.96 | 19.96 | -0.05% | 1,067 |
| Jan 8, 2026 | 19.50 | 19.97 | 19.50 | 19.97 | 19.97 | -2.96% | 304 |
| Jan 7, 2026 | 19.35 | 20.99 | 19.35 | 20.58 | 20.58 | 8.60% | 10 |
| Jan 6, 2026 | 19.50 | 19.50 | 16.70 | 18.95 | 18.95 | -0.26% | 3,366 |
| Jan 5, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 2.70% | 237 |
| Jan 2, 2026 | 19.50 | 19.50 | 18.50 | 18.50 | 18.50 | -2.68% | 1,690 |
| Jan 1, 2026 | 18.59 | 19.45 | 16.70 | 19.01 | 19.01 | 0.05% | 3,864 |
| Dec 31, 2025 | 20.00 | 20.00 | 18.50 | 19.00 | 19.00 | -9.05% | 612 |
| Dec 29, 2025 | 19.87 | 20.89 | 19.87 | 20.89 | 20.89 | 5.13% | 69 |
| Dec 26, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2.48% | 177 |
| Dec 24, 2025 | 20.50 | 20.50 | 19.31 | 19.39 | 19.39 | -3.20% | 3,278 |
| Dec 23, 2025 | 20.50 | 21.45 | 19.12 | 20.03 | 20.03 | -0.99% | 7,749 |
| Dec 22, 2025 | 20.50 | 21.00 | 20.04 | 20.23 | 20.23 | 0.95% | 6,534 |
| Dec 19, 2025 | 20.21 | 21.00 | 20.00 | 20.04 | 20.04 | -0.84% | 9,798 |
| Dec 18, 2025 | 21.00 | 21.00 | 19.75 | 20.21 | 20.21 | -0.83% | 8,901 |
| Dec 17, 2025 | 21.00 | 21.50 | 19.50 | 20.38 | 20.38 | -4.05% | 5,137 |
| Dec 16, 2025 | 20.42 | 22.00 | 20.42 | 21.24 | 21.24 | 4.02% | 4,680 |
| Dec 15, 2025 | 22.00 | 22.00 | 20.40 | 20.42 | 20.42 | -5.90% | 9,647 |
| Dec 12, 2025 | 21.00 | 21.99 | 21.00 | 21.70 | 21.70 | 5.85% | 9,403 |
| Dec 11, 2025 | 20.60 | 21.00 | 20.02 | 20.50 | 20.50 | -0.24% | 10,316 |
| Dec 10, 2025 | 22.00 | 22.00 | 20.55 | 20.55 | 20.55 | -6.04% | 3,796 |
| Dec 9, 2025 | 20.05 | 22.00 | 20.05 | 21.87 | 21.87 | 4.14% | 7,643 |
| Dec 8, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | -0.05% | 300 |
| Dec 5, 2025 | 21.25 | 21.50 | 20.00 | 21.01 | 21.01 | 0.24% | 3,966 |
| Dec 4, 2025 | 21.00 | 22.99 | 20.11 | 20.96 | 20.96 | -0.19% | 1,739 |
| Dec 3, 2025 | 20.55 | 21.24 | 19.50 | 21.00 | 21.00 | -0.94% | 12,063 |
| Dec 2, 2025 | 20.00 | 21.74 | 20.00 | 21.20 | 21.20 | 0.90% | 27,763 |
| Dec 1, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | 1 |
| Nov 28, 2025 | 20.00 | 21.23 | 20.00 | 21.01 | 21.01 | -1.04% | 4,004 |
| Nov 27, 2025 | 20.05 | 21.23 | 20.05 | 21.23 | 21.23 | 2.56% | 2,102 |
| Nov 26, 2025 | 21.00 | 21.00 | 19.56 | 20.70 | 20.70 | -1.43% | 5,166 |
| Nov 25, 2025 | 19.50 | 21.22 | 19.50 | 21.00 | 21.00 | 3.81% | 3,393 |
| Nov 24, 2025 | 19.60 | 20.23 | 18.98 | 20.23 | 20.23 | - | 8,285 |
| Nov 21, 2025 | 19.11 | 20.99 | 19.11 | 20.23 | 20.23 | -3.57% | 13,477 |
| Nov 20, 2025 | 20.50 | 21.50 | 20.00 | 20.98 | 20.98 | -1.27% | 17,030 |