Universal Autofoundry Limited (BOM:539314)
India
· Delayed Price · Currency is INR 55.50
-2.16 (-3.75%)
At close: Mar 6, 2026
Universal Autofoundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.12 | 57.65 | 54.12 | 55.50 | 55.50 | -3.75% | 5,507 |
| Mar 5, 2026 | 55.40 | 58.00 | 54.87 | 57.66 | 57.66 | 5.08% | 7,102 |
| Mar 4, 2026 | 65.12 | 65.12 | 52.00 | 54.87 | 54.87 | -0.53% | 10,207 |
| Mar 2, 2026 | 59.80 | 59.80 | 55.05 | 55.16 | 55.16 | -7.82% | 3,942 |
| Feb 27, 2026 | 59.55 | 59.90 | 56.87 | 59.84 | 59.84 | 4.56% | 3,134 |
| Feb 26, 2026 | 65.19 | 65.19 | 55.55 | 57.23 | 57.23 | 1.69% | 7,894 |
| Feb 25, 2026 | 57.35 | 60.79 | 56.00 | 56.28 | 56.28 | -2.34% | 3,549 |
| Feb 24, 2026 | 56.85 | 58.55 | 55.80 | 57.63 | 57.63 | 1.37% | 318 |
| Feb 23, 2026 | 61.90 | 61.90 | 56.32 | 56.85 | 56.85 | -0.91% | 3,126 |
| Feb 20, 2026 | 56.10 | 59.00 | 55.26 | 57.37 | 57.37 | -1.27% | 3,819 |
| Feb 19, 2026 | 58.70 | 59.99 | 57.27 | 58.11 | 58.11 | -3.74% | 3,420 |
| Feb 18, 2026 | 59.96 | 60.74 | 58.30 | 60.37 | 60.37 | 0.68% | 2,616 |
| Feb 17, 2026 | 60.10 | 60.80 | 57.55 | 59.96 | 59.96 | -0.07% | 30,443 |
| Feb 16, 2026 | 62.59 | 62.59 | 59.98 | 60.00 | 60.00 | -0.35% | 7,909 |
| Feb 13, 2026 | 64.56 | 64.56 | 59.12 | 60.21 | 60.21 | -6.74% | 8,101 |
| Feb 12, 2026 | 61.80 | 65.70 | 61.80 | 64.56 | 64.56 | 9.16% | 34,749 |
| Feb 11, 2026 | 59.51 | 59.99 | 59.00 | 59.14 | 59.14 | -1.15% | 1,440 |
| Feb 10, 2026 | 61.55 | 61.55 | 58.10 | 59.83 | 59.83 | -2.78% | 12,554 |
| Feb 9, 2026 | 57.05 | 62.00 | 57.05 | 61.54 | 61.54 | 4.75% | 12,554 |
| Feb 6, 2026 | 59.37 | 60.75 | 56.01 | 58.75 | 58.75 | -0.49% | 10,293 |
| Feb 5, 2026 | 58.05 | 59.50 | 57.41 | 59.04 | 59.04 | 1.10% | 2,783 |
| Feb 4, 2026 | 58.00 | 58.98 | 55.52 | 58.40 | 58.40 | 2.98% | 8,256 |
| Feb 3, 2026 | 59.00 | 59.00 | 55.51 | 56.71 | 56.71 | 3.07% | 16,570 |
| Feb 2, 2026 | 53.77 | 57.00 | 53.01 | 55.02 | 55.02 | 2.32% | 20,741 |
| Feb 1, 2026 | 59.90 | 59.90 | 53.35 | 53.77 | 53.77 | -3.05% | 2,677 |
| Jan 30, 2026 | 54.00 | 55.90 | 53.11 | 55.46 | 55.46 | 0.95% | 5,620 |
| Jan 29, 2026 | 56.52 | 56.95 | 53.61 | 54.94 | 54.94 | -3.39% | 8,122 |
| Jan 28, 2026 | 57.89 | 57.90 | 56.11 | 56.87 | 56.87 | -0.47% | 14,435 |
| Jan 27, 2026 | 57.80 | 57.80 | 56.00 | 57.14 | 57.14 | 3.25% | 7,278 |
| Jan 23, 2026 | 58.00 | 58.00 | 55.00 | 55.34 | 55.34 | -1.27% | 1,209 |
| Jan 22, 2026 | 55.14 | 58.90 | 55.14 | 56.05 | 56.05 | -0.37% | 1,316 |
| Jan 21, 2026 | 55.00 | 56.40 | 53.40 | 56.26 | 56.26 | 3.67% | 4,443 |
| Jan 20, 2026 | 55.10 | 57.00 | 53.10 | 54.27 | 54.27 | -0.71% | 4,728 |
| Jan 19, 2026 | 53.21 | 56.65 | 53.21 | 54.66 | 54.66 | -1.48% | 4,536 |
| Jan 16, 2026 | 56.01 | 58.67 | 55.12 | 55.48 | 55.48 | -1.28% | 3,730 |
| Jan 14, 2026 | 57.11 | 57.89 | 55.10 | 56.20 | 56.20 | -1.11% | 8,922 |
| Jan 13, 2026 | 57.03 | 60.00 | 56.50 | 56.83 | 56.83 | -0.85% | 4,307 |
| Jan 12, 2026 | 57.90 | 57.90 | 55.20 | 57.32 | 57.32 | -1.39% | 5,894 |
| Jan 9, 2026 | 62.88 | 62.88 | 57.10 | 58.13 | 58.13 | -1.84% | 8,491 |
| Jan 8, 2026 | 59.13 | 60.94 | 59.00 | 59.22 | 59.22 | -2.87% | 5,869 |
| Jan 7, 2026 | 59.61 | 61.42 | 59.61 | 60.97 | 60.97 | -0.57% | 1,812 |
| Jan 6, 2026 | 59.98 | 61.73 | 59.12 | 61.32 | 61.32 | 2.71% | 6,349 |
| Jan 5, 2026 | 62.00 | 62.60 | 59.37 | 59.70 | 59.70 | -2.31% | 5,340 |
| Jan 2, 2026 | 60.81 | 62.90 | 59.55 | 61.11 | 61.11 | 3.28% | 6,125 |
| Jan 1, 2026 | 60.40 | 60.87 | 57.25 | 59.17 | 59.17 | -2.81% | 14,114 |
| Dec 31, 2025 | 61.46 | 61.46 | 60.00 | 60.88 | 60.88 | 0.50% | 1,685 |
| Dec 30, 2025 | 58.62 | 61.89 | 58.00 | 60.58 | 60.58 | 3.34% | 5,534 |
| Dec 29, 2025 | 61.30 | 62.80 | 58.10 | 58.62 | 58.62 | -4.34% | 21,211 |
| Dec 26, 2025 | 63.04 | 63.04 | 60.60 | 61.28 | 61.28 | -2.81% | 8,148 |
| Dec 24, 2025 | 63.01 | 64.99 | 63.01 | 63.05 | 63.05 | 0.06% | 5,038 |
| Dec 23, 2025 | 63.43 | 65.84 | 62.03 | 63.01 | 63.01 | -2.66% | 7,466 |
| Dec 22, 2025 | 60.01 | 65.68 | 60.01 | 64.73 | 64.73 | 3.95% | 2,627 |
| Dec 19, 2025 | 66.00 | 66.00 | 60.30 | 62.27 | 62.27 | -1.74% | 4,119 |
| Dec 18, 2025 | 62.47 | 63.50 | 61.05 | 63.37 | 63.37 | 1.15% | 2,988 |
| Dec 17, 2025 | 61.00 | 62.95 | 61.00 | 62.65 | 62.65 | 2.14% | 1,044 |
| Dec 16, 2025 | 60.10 | 66.44 | 60.10 | 61.34 | 61.34 | -0.23% | 2,219 |
| Dec 15, 2025 | 63.52 | 64.98 | 61.20 | 61.48 | 61.48 | -3.49% | 6,559 |
| Dec 12, 2025 | 68.90 | 68.90 | 63.10 | 63.70 | 63.70 | -7.22% | 6,558 |
| Dec 11, 2025 | 67.00 | 69.40 | 63.01 | 68.66 | 68.66 | 9.24% | 43,857 |
| Dec 10, 2025 | 59.35 | 63.00 | 59.35 | 62.85 | 62.85 | 6.15% | 4,246 |
| Dec 9, 2025 | 60.05 | 62.99 | 57.11 | 59.21 | 59.21 | 0.27% | 4,225 |
| Dec 8, 2025 | 61.64 | 61.64 | 59.00 | 59.05 | 59.05 | -3.47% | 7,264 |
| Dec 5, 2025 | 61.74 | 64.96 | 61.00 | 61.17 | 61.17 | -0.91% | 2,603 |
| Dec 4, 2025 | 61.10 | 63.50 | 61.10 | 61.73 | 61.73 | -0.24% | 2,281 |
| Dec 3, 2025 | 65.00 | 65.00 | 60.90 | 61.88 | 61.88 | -3.60% | 21,765 |
| Dec 2, 2025 | 62.50 | 65.00 | 62.50 | 64.19 | 64.19 | 3.73% | 7,328 |
| Dec 1, 2025 | 62.99 | 68.97 | 60.00 | 61.88 | 61.88 | -1.76% | 21,094 |
| Nov 28, 2025 | 63.00 | 64.39 | 62.35 | 62.99 | 62.99 | -2.19% | 6,147 |
| Nov 27, 2025 | 60.70 | 67.71 | 60.70 | 64.40 | 64.40 | 2.69% | 6,357 |
| Nov 26, 2025 | 63.46 | 64.00 | 62.50 | 62.71 | 62.71 | 0.08% | 8,082 |
| Nov 25, 2025 | 63.01 | 65.01 | 60.62 | 62.66 | 62.66 | 0.13% | 4,485 |
| Nov 24, 2025 | 64.90 | 64.90 | 62.50 | 62.58 | 62.58 | -3.47% | 15,904 |
| Nov 21, 2025 | 66.00 | 66.00 | 62.00 | 64.83 | 64.83 | 2.87% | 7,611 |
| Nov 20, 2025 | 64.70 | 67.96 | 57.00 | 63.02 | 63.02 | -2.57% | 48,876 |
| Nov 19, 2025 | 66.03 | 67.56 | 63.83 | 64.68 | 64.68 | -1.57% | 5,845 |
| Nov 18, 2025 | 66.01 | 67.99 | 64.55 | 65.71 | 65.71 | -0.98% | 6,483 |
| Nov 17, 2025 | 69.44 | 69.44 | 66.02 | 66.36 | 66.36 | -0.81% | 6,650 |
| Nov 14, 2025 | 67.80 | 67.80 | 65.80 | 66.90 | 66.90 | -0.74% | 2,007 |
| Nov 13, 2025 | 65.76 | 67.51 | 65.70 | 67.40 | 67.40 | 0.45% | 5,176 |
| Nov 12, 2025 | 68.01 | 69.00 | 63.40 | 67.10 | 67.10 | 1.37% | 15,625 |
| Nov 11, 2025 | 66.00 | 67.97 | 66.00 | 66.19 | 66.19 | -1.31% | 9,790 |
| Nov 10, 2025 | 65.40 | 69.30 | 65.40 | 67.07 | 67.07 | 0.37% | 2,887 |
| Nov 7, 2025 | 66.74 | 67.50 | 66.68 | 66.82 | 66.82 | 0.21% | 4,525 |
| Nov 6, 2025 | 67.09 | 68.98 | 64.68 | 66.68 | 66.68 | -0.60% | 8,072 |
| Nov 4, 2025 | 67.00 | 68.99 | 66.05 | 67.08 | 67.08 | 0.04% | 6,193 |
| Nov 3, 2025 | 68.35 | 69.69 | 66.11 | 67.05 | 67.05 | -1.61% | 6,590 |
| Oct 31, 2025 | 68.40 | 69.69 | 66.15 | 68.15 | 68.15 | -0.26% | 6,085 |
| Oct 30, 2025 | 64.93 | 69.39 | 64.93 | 68.33 | 68.33 | 5.74% | 16,404 |
| Oct 29, 2025 | 66.68 | 66.68 | 64.50 | 64.62 | 64.62 | 0.08% | 5,705 |
| Oct 28, 2025 | 65.00 | 66.96 | 64.04 | 64.57 | 64.57 | -0.12% | 10,812 |
| Oct 27, 2025 | 64.30 | 65.00 | 64.30 | 64.65 | 64.65 | -1.88% | 3,574 |
| Oct 24, 2025 | 65.73 | 66.95 | 64.85 | 65.89 | 65.89 | 0.26% | 8,746 |
| Oct 23, 2025 | 66.39 | 66.40 | 63.99 | 65.72 | 65.72 | 0.92% | 8,828 |
| Oct 21, 2025 | 64.99 | 65.99 | 64.00 | 65.12 | 65.12 | 0.37% | 5,301 |
| Oct 20, 2025 | 66.41 | 66.41 | 62.32 | 64.88 | 64.88 | -0.35% | 12,646 |
| Oct 17, 2025 | 65.36 | 66.25 | 63.64 | 65.11 | 65.11 | 1.61% | 3,839 |
| Oct 16, 2025 | 64.72 | 66.38 | 63.00 | 64.08 | 64.08 | -0.02% | 2,693 |
| Oct 15, 2025 | 65.90 | 65.90 | 62.81 | 64.09 | 64.09 | 0.28% | 6,008 |
| Oct 14, 2025 | 63.28 | 64.40 | 62.51 | 63.91 | 63.91 | 1.00% | 8,803 |
| Oct 13, 2025 | 62.20 | 66.00 | 62.20 | 63.28 | 63.28 | -2.24% | 7,278 |