Mayur Uniquoters Limited (BOM:522249)
India
· Delayed Price · Currency is INR 499.75
-17.15 (-3.32%)
At close: Mar 9, 2026
Mayur Uniquoters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 515.95 | 516.90 | 490.85 | 499.75 | 499.75 | -3.32% | 2,165 |
| Mar 6, 2026 | 519.10 | 523.80 | 512.45 | 516.90 | 516.90 | 0.07% | 1,912 |
| Mar 5, 2026 | 516.55 | 526.40 | 508.30 | 516.55 | 516.55 | 0.05% | 3,830 |
| Mar 4, 2026 | 531.65 | 531.65 | 510.80 | 516.30 | 516.30 | -2.90% | 7,457 |
| Mar 2, 2026 | 501.70 | 534.40 | 501.70 | 531.70 | 531.70 | 0.01% | 3,167 |
| Feb 27, 2026 | 540.05 | 540.05 | 530.15 | 531.65 | 531.65 | -2.20% | 1,228 |
| Feb 26, 2026 | 543.50 | 548.50 | 538.80 | 543.60 | 543.60 | 0.05% | 3,320 |
| Feb 25, 2026 | 525.00 | 546.00 | 518.75 | 543.35 | 543.35 | 2.78% | 7,779 |
| Feb 24, 2026 | 553.05 | 560.90 | 525.05 | 528.65 | 528.65 | -5.98% | 10,503 |
| Feb 23, 2026 | 562.10 | 576.95 | 556.00 | 562.25 | 562.25 | 1.53% | 2,457 |
| Feb 20, 2026 | 563.95 | 569.65 | 550.30 | 553.80 | 553.80 | -2.78% | 2,867 |
| Feb 19, 2026 | 578.85 | 578.85 | 568.20 | 569.65 | 569.65 | -1.59% | 504 |
| Feb 18, 2026 | 575.00 | 582.90 | 575.00 | 578.85 | 578.85 | 0.68% | 924 |
| Feb 17, 2026 | 580.90 | 586.50 | 569.70 | 574.95 | 574.95 | -1.01% | 1,883 |
| Feb 16, 2026 | 570.00 | 585.00 | 570.00 | 580.80 | 580.80 | 3.30% | 3,207 |
| Feb 13, 2026 | 560.10 | 567.85 | 557.70 | 562.25 | 562.25 | -0.22% | 2,093 |
| Feb 12, 2026 | 561.70 | 571.45 | 557.30 | 563.50 | 563.50 | 0.32% | 3,584 |
| Feb 11, 2026 | 580.90 | 591.80 | 558.00 | 561.70 | 561.70 | -4.28% | 4,984 |
| Feb 10, 2026 | 584.80 | 597.60 | 582.80 | 586.80 | 586.80 | 0.53% | 3,130 |
| Feb 9, 2026 | 585.10 | 597.00 | 578.40 | 583.70 | 583.70 | 1.76% | 5,535 |
| Feb 6, 2026 | 591.60 | 591.60 | 568.20 | 573.60 | 573.60 | -3.04% | 4,007 |
| Feb 5, 2026 | 589.70 | 604.50 | 583.45 | 591.60 | 591.60 | 0.33% | 4,720 |
| Feb 4, 2026 | 575.60 | 601.55 | 569.45 | 589.65 | 589.65 | 2.04% | 31,665 |
| Feb 3, 2026 | 574.85 | 605.00 | 556.20 | 577.85 | 577.85 | 7.93% | 50,525 |
| Feb 2, 2026 | 539.05 | 539.05 | 522.15 | 535.40 | 535.40 | 1.85% | 3,851 |
| Feb 1, 2026 | 529.95 | 562.85 | 518.35 | 525.65 | 525.65 | 2.68% | 227,566 |
| Jan 30, 2026 | 512.50 | 517.95 | 499.65 | 511.95 | 511.95 | 1.30% | 1,651 |
| Jan 29, 2026 | 507.80 | 513.35 | 500.15 | 505.40 | 505.40 | -0.44% | 2,185 |
| Jan 28, 2026 | 513.10 | 522.10 | 503.40 | 507.65 | 507.65 | -1.06% | 7,571 |
| Jan 27, 2026 | 499.25 | 515.00 | 495.85 | 513.10 | 513.10 | 2.19% | 3,586 |
| Jan 23, 2026 | 488.90 | 507.00 | 488.90 | 502.10 | 502.10 | 2.86% | 8,381 |
| Jan 22, 2026 | 484.10 | 493.00 | 484.10 | 488.15 | 488.15 | 1.30% | 1,453 |
| Jan 21, 2026 | 486.20 | 490.20 | 475.90 | 481.90 | 481.90 | -2.28% | 1,639 |
| Jan 20, 2026 | 488.60 | 499.80 | 485.05 | 493.15 | 493.15 | 0.07% | 1,664 |
| Jan 19, 2026 | 491.30 | 500.85 | 491.05 | 492.80 | 492.80 | -0.50% | 1,022 |
| Jan 16, 2026 | 476.20 | 498.00 | 476.20 | 495.30 | 495.30 | 1.93% | 1,796 |
| Jan 14, 2026 | 487.60 | 490.15 | 476.10 | 485.90 | 485.90 | -0.08% | 3,256 |
| Jan 13, 2026 | 493.75 | 495.80 | 482.95 | 486.30 | 486.30 | -2.63% | 5,261 |
| Jan 12, 2026 | 479.05 | 500.70 | 471.80 | 499.45 | 499.45 | 4.54% | 678 |
| Jan 9, 2026 | 481.40 | 483.05 | 475.00 | 477.75 | 477.75 | -0.76% | 719 |
| Jan 8, 2026 | 480.15 | 490.50 | 475.75 | 481.40 | 481.40 | -1.88% | 23,573 |
| Jan 7, 2026 | 495.15 | 515.10 | 489.00 | 490.60 | 490.60 | 0.10% | 46,439 |
| Jan 6, 2026 | 494.45 | 500.00 | 486.50 | 490.10 | 490.10 | -1.02% | 4,412 |
| Jan 5, 2026 | 513.10 | 513.10 | 484.20 | 495.15 | 495.15 | -3.58% | 9,283 |
| Jan 2, 2026 | 513.80 | 518.20 | 510.55 | 513.55 | 513.55 | -0.03% | 2,128 |
| Jan 1, 2026 | 499.55 | 520.95 | 499.55 | 513.70 | 513.70 | 3.63% | 1,837 |
| Dec 31, 2025 | 494.00 | 500.90 | 491.45 | 495.70 | 495.70 | 0.39% | 452 |
| Dec 30, 2025 | 490.60 | 497.40 | 490.20 | 493.75 | 493.75 | 0.27% | 193 |
| Dec 29, 2025 | 496.55 | 496.55 | 490.00 | 492.40 | 492.40 | -0.84% | 751 |
| Dec 26, 2025 | 491.80 | 498.40 | 488.45 | 496.55 | 496.55 | 0.98% | 560 |
| Dec 24, 2025 | 493.80 | 499.30 | 486.25 | 491.75 | 491.75 | -0.41% | 25,698 |
| Dec 23, 2025 | 492.75 | 497.00 | 490.95 | 493.75 | 493.75 | -0.43% | 301 |
| Dec 22, 2025 | 483.10 | 500.45 | 483.10 | 495.90 | 495.90 | 2.67% | 2,198 |
| Dec 19, 2025 | 481.80 | 483.35 | 476.25 | 483.00 | 483.00 | 0.37% | 528 |
| Dec 18, 2025 | 482.00 | 489.50 | 475.00 | 481.20 | 481.20 | -1.10% | 50,810 |
| Dec 17, 2025 | 484.30 | 487.45 | 482.05 | 486.55 | 486.55 | 0.38% | 524 |
| Dec 16, 2025 | 485.55 | 486.50 | 483.40 | 484.70 | 484.70 | -0.68% | 131 |
| Dec 15, 2025 | 486.00 | 490.65 | 486.00 | 488.00 | 488.00 | -0.04% | 474 |
| Dec 12, 2025 | 486.60 | 490.80 | 485.55 | 488.20 | 488.20 | -0.87% | 1,359 |
| Dec 11, 2025 | 496.20 | 496.20 | 483.25 | 492.50 | 492.50 | -0.83% | 29,429 |
| Dec 10, 2025 | 475.20 | 499.00 | 475.20 | 496.60 | 496.60 | 2.53% | 41,456 |
| Dec 9, 2025 | 488.85 | 494.40 | 480.15 | 484.35 | 484.35 | -1.63% | 61,467 |
| Dec 8, 2025 | 492.20 | 500.30 | 489.55 | 492.40 | 492.40 | -0.42% | 25,519 |
| Dec 5, 2025 | 500.45 | 502.50 | 491.95 | 494.50 | 494.50 | -1.17% | 913 |
| Dec 4, 2025 | 501.45 | 506.95 | 499.50 | 500.35 | 500.35 | -0.78% | 700 |
| Dec 3, 2025 | 499.25 | 509.80 | 497.55 | 504.30 | 504.30 | 1.25% | 311 |
| Dec 2, 2025 | 510.00 | 510.00 | 495.00 | 498.05 | 498.05 | -2.34% | 635 |
| Dec 1, 2025 | 502.75 | 513.00 | 500.50 | 510.00 | 510.00 | 2.34% | 1,797 |
| Nov 28, 2025 | 495.60 | 505.40 | 494.00 | 498.35 | 498.35 | -0.54% | 636 |
| Nov 27, 2025 | 501.00 | 504.00 | 497.00 | 501.05 | 501.05 | - | 707 |
| Nov 26, 2025 | 493.50 | 504.30 | 493.50 | 501.05 | 501.05 | 1.61% | 81,945 |
| Nov 25, 2025 | 494.45 | 498.00 | 491.00 | 493.10 | 493.10 | -0.27% | 805 |
| Nov 24, 2025 | 502.20 | 506.75 | 491.25 | 494.45 | 494.45 | -1.41% | 1,039 |
| Nov 21, 2025 | 506.65 | 506.65 | 500.15 | 501.50 | 501.50 | -1.61% | 857 |
| Nov 20, 2025 | 502.40 | 515.00 | 496.60 | 509.70 | 509.70 | 1.46% | 2,163 |
| Nov 19, 2025 | 515.40 | 515.45 | 499.15 | 502.35 | 502.35 | -3.12% | 1,564 |
| Nov 18, 2025 | 528.40 | 528.40 | 510.15 | 518.55 | 518.55 | -1.95% | 988 |
| Nov 17, 2025 | 527.05 | 537.55 | 527.05 | 528.85 | 528.85 | -1.45% | 492 |
| Nov 14, 2025 | 526.65 | 541.05 | 523.85 | 536.65 | 536.65 | 1.78% | 1,718 |
| Nov 13, 2025 | 536.15 | 544.60 | 525.80 | 527.25 | 527.25 | -0.99% | 3,250 |
| Nov 12, 2025 | 555.00 | 567.70 | 525.85 | 532.50 | 532.50 | -4.17% | 6,951 |
| Nov 11, 2025 | 530.65 | 561.85 | 530.65 | 555.70 | 555.70 | 2.77% | 2,907 |
| Nov 10, 2025 | 543.45 | 546.85 | 533.00 | 540.70 | 540.70 | 0.41% | 1,046 |
| Nov 7, 2025 | 534.50 | 548.90 | 533.75 | 538.50 | 538.50 | 0.18% | 4,839 |
| Nov 6, 2025 | 535.00 | 542.00 | 534.05 | 537.55 | 537.55 | 0.32% | 1,932 |
| Nov 4, 2025 | 543.55 | 547.85 | 532.65 | 535.85 | 535.85 | -1.52% | 1,789 |
| Nov 3, 2025 | 526.05 | 549.00 | 526.05 | 544.10 | 544.10 | -0.29% | 2,103 |
| Oct 31, 2025 | 530.90 | 548.05 | 528.80 | 545.70 | 545.70 | 2.95% | 8,801 |
| Oct 30, 2025 | 521.00 | 535.95 | 521.00 | 530.05 | 530.05 | 2.72% | 2,546 |
| Oct 29, 2025 | 507.35 | 528.00 | 505.40 | 516.00 | 516.00 | 1.70% | 13,992 |
| Oct 28, 2025 | 498.30 | 510.55 | 493.45 | 507.35 | 507.35 | 1.83% | 1,826 |
| Oct 27, 2025 | 505.00 | 505.00 | 492.90 | 498.25 | 498.25 | -0.95% | 902 |
| Oct 24, 2025 | 504.85 | 505.55 | 501.00 | 503.05 | 503.05 | -0.36% | 530 |
| Oct 23, 2025 | 508.50 | 510.00 | 499.00 | 504.85 | 504.85 | -0.53% | 2,300 |
| Oct 21, 2025 | 506.75 | 509.85 | 505.60 | 507.55 | 507.55 | -0.05% | 240 |
| Oct 20, 2025 | 503.35 | 509.00 | 497.15 | 507.80 | 507.80 | 1.21% | 1,154 |
| Oct 17, 2025 | 492.20 | 502.00 | 492.20 | 501.75 | 501.75 | 1.29% | 789 |
| Oct 16, 2025 | 493.15 | 497.90 | 492.05 | 495.35 | 495.35 | 0.71% | 945 |
| Oct 15, 2025 | 496.55 | 503.00 | 489.90 | 491.85 | 491.85 | -0.68% | 4,436 |
| Oct 14, 2025 | 491.75 | 499.20 | 487.90 | 495.20 | 495.20 | 0.50% | 25,642 |