Universal Starch-Chem Allied Limited (BOM:524408)
India
· Delayed Price · Currency is INR 147.50
+3.10 (2.15%)
At close: Apr 27, 2026
BOM:524408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 2.15% | 27 |
| Apr 24, 2026 | 148.95 | 148.95 | 138.95 | 144.40 | 144.40 | -0.38% | 760 |
| Apr 23, 2026 | 163.25 | 163.25 | 142.40 | 144.95 | 144.95 | -4.17% | 3,509 |
| Apr 22, 2026 | 148.00 | 152.00 | 137.10 | 151.25 | 151.25 | 11.17% | 1,783 |
| Apr 21, 2026 | 140.10 | 144.00 | 135.85 | 136.05 | 136.05 | -8.69% | 680 |
| Apr 20, 2026 | 135.00 | 155.00 | 135.00 | 149.00 | 149.00 | 4.63% | 631 |
| Apr 17, 2026 | 142.40 | 143.00 | 142.00 | 142.40 | 142.40 | -0.07% | 567 |
| Apr 16, 2026 | 139.95 | 142.50 | 135.25 | 142.50 | 142.50 | 1.82% | 69 |
| Apr 15, 2026 | 138.50 | 141.35 | 135.00 | 139.95 | 139.95 | -1.79% | 1,543 |
| Apr 13, 2026 | 142.85 | 142.85 | 133.00 | 142.50 | 142.50 | -0.25% | 658 |
| Apr 10, 2026 | 140.00 | 149.95 | 133.05 | 142.85 | 142.85 | 7.41% | 1,051 |
| Apr 9, 2026 | 127.05 | 138.75 | 127.05 | 133.00 | 133.00 | -6.17% | 1,204 |
| Apr 8, 2026 | 159.85 | 159.85 | 131.00 | 141.75 | 141.75 | 1.80% | 1,150 |
| Apr 7, 2026 | 149.95 | 149.95 | 131.00 | 139.25 | 139.25 | 4.50% | 244 |
| Apr 6, 2026 | 126.45 | 151.40 | 126.00 | 133.25 | 133.25 | 5.34% | 282 |
| Apr 2, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.32% | 7 |
| Apr 1, 2026 | 120.00 | 127.80 | 119.95 | 126.90 | 126.90 | 12.20% | 228 |
| Mar 30, 2026 | 122.00 | 122.00 | 111.60 | 113.10 | 113.10 | -10.10% | 1,309 |
| Mar 27, 2026 | 126.00 | 128.50 | 118.55 | 125.80 | 125.80 | -2.40% | 565 |
| Mar 25, 2026 | 119.25 | 129.00 | 116.00 | 128.90 | 128.90 | 8.09% | 1,578 |
| Mar 24, 2026 | 125.00 | 125.00 | 117.25 | 119.25 | 119.25 | -4.60% | 2,626 |
| Mar 23, 2026 | 126.10 | 126.10 | 121.60 | 125.00 | 125.00 | -0.87% | 410 |
| Mar 20, 2026 | 129.00 | 132.95 | 125.00 | 126.10 | 126.10 | -5.90% | 2,394 |
| Mar 19, 2026 | 134.00 | 134.00 | 133.95 | 134.00 | 134.00 | -0.56% | 109 |
| Mar 18, 2026 | 138.95 | 139.00 | 125.45 | 134.75 | 134.75 | 4.78% | 511 |
| Mar 17, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - | 5 |
| Mar 16, 2026 | 130.00 | 140.00 | 127.25 | 128.60 | 128.60 | -2.69% | 605 |
| Mar 13, 2026 | 135.00 | 140.00 | 132.00 | 132.15 | 132.15 | -5.61% | 491 |
| Mar 12, 2026 | 130.00 | 140.00 | 128.00 | 140.00 | 140.00 | 3.70% | 133 |
| Mar 11, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.91% | 11 |
| Mar 10, 2026 | 145.00 | 145.00 | 138.60 | 140.50 | 140.50 | 7.50% | 307 |
| Mar 9, 2026 | 157.80 | 157.80 | 126.15 | 130.70 | 130.70 | -3.08% | 334 |
| Mar 6, 2026 | 134.80 | 134.85 | 126.25 | 134.85 | 134.85 | - | 1,100 |
| Mar 5, 2026 | 135.00 | 135.00 | 130.00 | 134.85 | 134.85 | 5.31% | 59 |
| Mar 4, 2026 | 132.00 | 132.00 | 118.00 | 128.05 | 128.05 | 0.43% | 974 |
| Mar 2, 2026 | 140.00 | 140.00 | 125.00 | 127.50 | 127.50 | -6.22% | 109 |
| Feb 27, 2026 | 133.00 | 148.75 | 127.00 | 135.95 | 135.95 | 7.34% | 2,565 |
| Feb 26, 2026 | 139.90 | 139.90 | 126.55 | 126.65 | 126.65 | -9.50% | 1,034 |
| Feb 24, 2026 | 142.00 | 142.70 | 136.00 | 139.95 | 139.95 | -2.44% | 185 |
| Feb 23, 2026 | 135.00 | 143.95 | 132.00 | 143.45 | 143.45 | 2.50% | 86 |
| Feb 19, 2026 | 135.00 | 140.00 | 132.30 | 139.95 | 139.95 | -2.13% | 36 |
| Feb 18, 2026 | 140.00 | 144.00 | 132.60 | 143.00 | 143.00 | -3.18% | 38 |
| Feb 17, 2026 | 139.30 | 147.70 | 139.30 | 147.70 | 147.70 | 5.50% | 122 |
| Feb 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.37% | 3 |
| Feb 13, 2026 | 144.75 | 144.75 | 135.00 | 143.40 | 143.40 | 2.25% | 753 |
| Feb 12, 2026 | 145.00 | 152.00 | 140.00 | 140.25 | 140.25 | 1.04% | 3,300 |
| Feb 11, 2026 | 130.00 | 142.00 | 129.70 | 138.80 | 138.80 | 6.77% | 457 |
| Feb 10, 2026 | 132.70 | 132.70 | 130.00 | 130.00 | 130.00 | -2.15% | 27 |
| Feb 9, 2026 | 133.00 | 133.00 | 122.25 | 132.85 | 132.85 | 3.30% | 187 |
| Feb 6, 2026 | 128.95 | 147.00 | 125.15 | 128.60 | 128.60 | -0.27% | 143 |
| Feb 5, 2026 | 133.25 | 133.25 | 125.00 | 128.95 | 128.95 | -2.01% | 199 |
| Feb 4, 2026 | 142.00 | 142.00 | 125.00 | 131.60 | 131.60 | 5.70% | 322 |
| Feb 3, 2026 | 120.00 | 124.50 | 120.00 | 124.50 | 124.50 | 9.16% | 141 |
| Feb 2, 2026 | 112.50 | 120.00 | 112.05 | 114.05 | 114.05 | -2.77% | 346 |
| Feb 1, 2026 | 125.00 | 125.00 | 117.25 | 117.30 | 117.30 | -3.85% | 121 |
| Jan 30, 2026 | 124.55 | 124.55 | 117.00 | 122.00 | 122.00 | 5.77% | 671 |
| Jan 29, 2026 | 115.05 | 118.95 | 113.55 | 115.35 | 115.35 | -7.61% | 4,414 |
| Jan 28, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 3 |
| Jan 27, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 4.43% | 202 |
| Jan 23, 2026 | 129.25 | 135.00 | 116.00 | 119.55 | 119.55 | -3.43% | 3,589 |
| Jan 22, 2026 | 120.00 | 123.80 | 109.60 | 123.80 | 123.80 | 1.14% | 39 |
| Jan 21, 2026 | 133.00 | 133.00 | 116.00 | 122.40 | 122.40 | -2.24% | 1,044 |
| Jan 20, 2026 | 130.00 | 131.75 | 125.00 | 125.20 | 125.20 | -5.01% | 837 |
| Jan 19, 2026 | 133.00 | 133.00 | 130.00 | 131.80 | 131.80 | -1.46% | 378 |
| Jan 16, 2026 | 130.00 | 133.75 | 130.00 | 133.75 | 133.75 | -0.52% | 231 |
| Jan 14, 2026 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | 4.83% | 1 |
| Jan 13, 2026 | 145.00 | 145.00 | 125.10 | 128.25 | 128.25 | 1.22% | 505 |
| Jan 12, 2026 | 130.60 | 135.00 | 125.00 | 126.70 | 126.70 | -9.24% | 88 |
| Jan 9, 2026 | 137.95 | 139.60 | 130.05 | 139.60 | 139.60 | -3.72% | 73 |
| Jan 8, 2026 | 136.00 | 145.00 | 136.00 | 145.00 | 145.00 | 4.39% | 8 |
| Jan 7, 2026 | 135.05 | 139.50 | 130.00 | 138.90 | 138.90 | -2.70% | 130 |
| Jan 2, 2026 | 135.05 | 147.00 | 135.05 | 142.75 | 142.75 | 2.70% | 90 |
| Jan 1, 2026 | 143.75 | 143.75 | 139.00 | 139.00 | 139.00 | 0.36% | 7 |
| Dec 31, 2025 | 139.50 | 139.60 | 138.50 | 138.50 | 138.50 | 3.36% | 174 |
| Dec 30, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.04% | 556 |
| Dec 29, 2025 | 139.90 | 139.90 | 125.50 | 130.05 | 130.05 | -1.66% | 188 |
| Dec 26, 2025 | 145.00 | 145.00 | 125.55 | 132.25 | 132.25 | -5.20% | 262 |
| Dec 24, 2025 | 132.00 | 139.50 | 132.00 | 139.50 | 139.50 | -0.25% | 101 |
| Dec 23, 2025 | 135.95 | 154.80 | 135.95 | 139.85 | 139.85 | 2.87% | 896 |
| Dec 22, 2025 | 128.50 | 137.45 | 128.50 | 135.95 | 135.95 | 5.80% | 143 |
| Dec 19, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -1.15% | 2 |
| Dec 17, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 1.40% | 22 |
| Dec 16, 2025 | 128.30 | 128.30 | 128.20 | 128.20 | 128.20 | 3.85% | 1,214 |
| Dec 15, 2025 | 120.05 | 129.90 | 118.05 | 123.45 | 123.45 | -2.02% | 149 |
| Dec 12, 2025 | 120.00 | 138.80 | 116.00 | 126.00 | 126.00 | -1.52% | 489 |
| Dec 11, 2025 | 130.00 | 130.00 | 121.40 | 127.95 | 127.95 | -0.04% | 21 |
| Dec 10, 2025 | 131.45 | 131.45 | 122.40 | 128.00 | 128.00 | 5.74% | 42 |
| Dec 9, 2025 | 120.50 | 124.00 | 120.50 | 121.05 | 121.05 | -8.02% | 1,335 |
| Dec 8, 2025 | 132.95 | 132.95 | 131.60 | 131.60 | 131.60 | 1.27% | 2 |
| Dec 5, 2025 | 130.00 | 130.00 | 129.95 | 129.95 | 129.95 | -0.04% | 4 |
| Dec 4, 2025 | 121.65 | 132.00 | 121.60 | 130.00 | 130.00 | 2.65% | 349 |
| Dec 3, 2025 | 123.15 | 126.90 | 123.15 | 126.65 | 126.65 | 3.81% | 247 |
| Dec 2, 2025 | 122.10 | 125.95 | 122.00 | 122.00 | 122.00 | -3.10% | 291 |
| Dec 1, 2025 | 126.60 | 126.60 | 121.00 | 125.90 | 125.90 | -0.55% | 379 |
| Nov 28, 2025 | 126.95 | 126.95 | 124.80 | 126.60 | 126.60 | -0.59% | 475 |
| Nov 27, 2025 | 127.30 | 127.40 | 125.50 | 127.35 | 127.35 | -0.31% | 6 |
| Nov 26, 2025 | 122.00 | 129.50 | 122.00 | 127.75 | 127.75 | 4.93% | 430 |
| Nov 25, 2025 | 120.00 | 124.90 | 120.00 | 121.75 | 121.75 | -1.58% | 632 |
| Nov 24, 2025 | 125.00 | 125.10 | 120.15 | 123.70 | 123.70 | -1.90% | 727 |
| Nov 21, 2025 | 131.00 | 131.00 | 125.10 | 126.10 | 126.10 | -5.86% | 2,811 |