Universal Autofoundry Limited (BOM:539314)
India
· Delayed Price · Currency is INR 57.83
-1.85 (-3.10%)
At close: Apr 28, 2026
Universal Autofoundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.00 | 60.00 | 57.00 | 57.83 | 57.83 | -3.10% | 3,407 |
| Apr 27, 2026 | 58.53 | 61.49 | 58.53 | 59.68 | 59.68 | -0.53% | 1,145 |
| Apr 24, 2026 | 59.80 | 60.05 | 59.80 | 60.00 | 60.00 | -0.08% | 770 |
| Apr 23, 2026 | 60.86 | 60.90 | 60.00 | 60.05 | 60.05 | 0.89% | 3,544 |
| Apr 22, 2026 | 62.95 | 62.95 | 57.03 | 59.52 | 59.52 | -4.06% | 1,781 |
| Apr 21, 2026 | 62.00 | 63.00 | 59.00 | 62.04 | 62.04 | 2.38% | 2,532 |
| Apr 20, 2026 | 65.00 | 65.00 | 60.00 | 60.60 | 60.60 | 1.49% | 1,593 |
| Apr 17, 2026 | 57.36 | 60.50 | 57.36 | 59.71 | 59.71 | 2.03% | 6,617 |
| Apr 16, 2026 | 58.00 | 59.96 | 56.70 | 58.52 | 58.52 | 2.36% | 4,416 |
| Apr 15, 2026 | 62.80 | 62.80 | 56.98 | 57.17 | 57.17 | 3.18% | 10,023 |
| Apr 13, 2026 | 56.87 | 56.87 | 54.87 | 55.41 | 55.41 | -2.57% | 1,172 |
| Apr 10, 2026 | 60.00 | 61.70 | 55.63 | 56.87 | 56.87 | -3.53% | 23,171 |
| Apr 9, 2026 | 55.79 | 61.00 | 55.79 | 58.95 | 58.95 | 5.48% | 1,085 |
| Apr 8, 2026 | 55.99 | 59.01 | 52.95 | 55.89 | 55.89 | 7.48% | 10,537 |
| Apr 7, 2026 | 52.05 | 53.00 | 52.00 | 52.00 | 52.00 | 1.80% | 3,950 |
| Apr 6, 2026 | 48.00 | 52.95 | 48.00 | 51.08 | 51.08 | 3.80% | 2,067 |
| Apr 2, 2026 | 48.19 | 50.98 | 46.60 | 49.21 | 49.21 | 2.50% | 4,750 |
| Apr 1, 2026 | 52.00 | 52.00 | 47.80 | 48.01 | 48.01 | 8.42% | 2,748 |
| Mar 30, 2026 | 51.90 | 51.90 | 41.90 | 44.28 | 44.28 | 0.48% | 16,152 |
| Mar 27, 2026 | 49.80 | 49.80 | 43.00 | 44.07 | 44.07 | -10.15% | 50,200 |
| Mar 25, 2026 | 53.97 | 53.97 | 48.35 | 49.05 | 49.05 | -1.11% | 10,485 |
| Mar 24, 2026 | 54.49 | 54.49 | 49.06 | 49.60 | 49.60 | 0.08% | 7,246 |
| Mar 23, 2026 | 54.34 | 54.34 | 49.00 | 49.56 | 49.56 | -4.55% | 6,435 |
| Mar 20, 2026 | 54.47 | 54.47 | 51.25 | 51.92 | 51.92 | -3.28% | 2,978 |
| Mar 19, 2026 | 53.91 | 53.91 | 51.50 | 53.68 | 53.68 | 0.51% | 13,946 |
| Mar 18, 2026 | 52.00 | 54.66 | 52.00 | 53.41 | 53.41 | 2.46% | 15,585 |
| Mar 17, 2026 | 52.26 | 53.48 | 51.50 | 52.13 | 52.13 | -0.97% | 9,168 |
| Mar 16, 2026 | 55.00 | 55.00 | 52.25 | 52.64 | 52.64 | -6.00% | 21,833 |
| Mar 13, 2026 | 56.93 | 56.93 | 54.64 | 56.00 | 56.00 | 1.82% | 1,830 |
| Mar 12, 2026 | 53.46 | 55.77 | 52.99 | 55.00 | 55.00 | 0.82% | 5,734 |
| Mar 11, 2026 | 54.68 | 56.95 | 54.25 | 54.55 | 54.55 | -4.83% | 4,795 |
| Mar 10, 2026 | 54.10 | 59.90 | 54.10 | 57.32 | 57.32 | 7.34% | 5,462 |
| Mar 9, 2026 | 55.70 | 55.70 | 52.09 | 53.40 | 53.40 | -3.78% | 2,353 |
| 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 |