Mayur Uniquoters Limited (BOM:522249)
India
· Delayed Price · Currency is INR 563.65
-4.35 (-0.77%)
At close: Apr 28, 2026
Mayur Uniquoters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 572.25 | 572.25 | 555.60 | 563.65 | 563.65 | -0.77% | 1,485 |
| Apr 27, 2026 | 557.30 | 570.00 | 557.30 | 568.00 | 568.00 | 0.89% | 1,962 |
| Apr 24, 2026 | 575.05 | 576.00 | 558.05 | 563.00 | 563.00 | -2.11% | 2,859 |
| Apr 23, 2026 | 584.95 | 588.30 | 572.80 | 575.15 | 575.15 | -1.99% | 1,869 |
| Apr 22, 2026 | 587.05 | 590.90 | 579.15 | 586.80 | 586.80 | 0.21% | 2,573 |
| Apr 21, 2026 | 576.20 | 587.80 | 571.60 | 585.55 | 585.55 | 2.54% | 21,961 |
| Apr 20, 2026 | 582.35 | 582.35 | 569.00 | 571.05 | 571.05 | -0.44% | 2,233 |
| Apr 17, 2026 | 572.25 | 579.40 | 571.30 | 573.60 | 573.60 | 0.85% | 2,373 |
| Apr 16, 2026 | 572.15 | 576.35 | 562.80 | 568.75 | 568.75 | -0.48% | 1,881 |
| Apr 15, 2026 | 579.05 | 580.00 | 566.75 | 571.50 | 571.50 | 0.09% | 4,040 |
| Apr 13, 2026 | 548.75 | 582.60 | 540.00 | 571.00 | 571.00 | 0.99% | 7,099 |
| Apr 10, 2026 | 557.45 | 571.00 | 556.70 | 565.40 | 565.40 | 1.67% | 2,081 |
| Apr 9, 2026 | 568.20 | 573.35 | 550.20 | 556.10 | 556.10 | -2.12% | 1,449 |
| Apr 8, 2026 | 568.70 | 574.10 | 545.95 | 568.15 | 568.15 | 6.18% | 8,616 |
| Apr 7, 2026 | 536.70 | 537.95 | 526.70 | 535.10 | 535.10 | 0.44% | 1,611 |
| Apr 6, 2026 | 536.90 | 537.40 | 516.95 | 532.75 | 532.75 | 1.22% | 2,335 |
| Apr 2, 2026 | 508.30 | 529.95 | 508.30 | 526.35 | 526.35 | 1.79% | 3,192 |
| Apr 1, 2026 | 548.95 | 548.95 | 512.00 | 517.10 | 517.10 | 4.61% | 1,879 |
| Mar 30, 2026 | 503.05 | 507.25 | 490.80 | 494.30 | 494.30 | -3.72% | 3,076 |
| Mar 27, 2026 | 515.30 | 524.05 | 510.20 | 513.40 | 513.40 | -3.58% | 5,601 |
| Mar 25, 2026 | 535.95 | 538.00 | 527.55 | 532.45 | 532.45 | 3.11% | 4,902 |
| Mar 24, 2026 | 507.00 | 521.00 | 502.40 | 516.40 | 516.40 | 4.68% | 4,922 |
| Mar 23, 2026 | 496.15 | 501.15 | 487.80 | 493.30 | 493.30 | -3.27% | 22,303 |
| Mar 20, 2026 | 500.40 | 514.85 | 500.40 | 509.95 | 509.95 | 1.85% | 2,467 |
| Mar 19, 2026 | 497.00 | 509.40 | 497.00 | 500.70 | 500.70 | -1.93% | 3,332 |
| Mar 18, 2026 | 511.10 | 521.80 | 504.50 | 510.55 | 510.55 | 1.29% | 8,285 |
| Mar 17, 2026 | 501.90 | 508.00 | 501.10 | 504.05 | 504.05 | 0.45% | 3,348 |
| Mar 16, 2026 | 503.60 | 503.60 | 486.00 | 501.80 | 501.80 | -0.34% | 9,307 |
| Mar 13, 2026 | 519.95 | 519.95 | 498.95 | 503.50 | 503.50 | -3.28% | 4,147 |
| Mar 12, 2026 | 510.90 | 523.15 | 501.55 | 520.60 | 520.60 | 1.82% | 1,606 |
| Mar 11, 2026 | 518.65 | 522.25 | 509.90 | 511.30 | 511.30 | -1.97% | 1,792 |
| Mar 10, 2026 | 501.55 | 522.90 | 501.55 | 521.55 | 521.55 | 4.36% | 6,214 |
| 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 |