Universal Cables Limited (NSE:UNIVCABLES)
India
· Delayed Price · Currency is INR 649.65
-28.70 (-4.23%)
Mar 9, 2026, 3:30 PM IST
Universal Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 674.20 | 674.55 | 647.00 | 649.65 | 649.65 | -4.23% | 31,319 |
| Mar 6, 2026 | 682.50 | 684.70 | 670.35 | 678.35 | 678.35 | 0.40% | 22,819 |
| Mar 5, 2026 | 677.00 | 680.50 | 667.25 | 675.65 | 675.65 | 1.08% | 35,198 |
| Mar 4, 2026 | 670.00 | 681.35 | 664.55 | 668.40 | 668.40 | -2.43% | 48,914 |
| Mar 2, 2026 | 661.50 | 694.00 | 660.00 | 685.05 | 685.05 | -1.41% | 64,593 |
| Feb 27, 2026 | 689.95 | 710.95 | 670.00 | 694.85 | 694.85 | 1.39% | 142,530 |
| Feb 26, 2026 | 675.55 | 697.05 | 675.55 | 685.30 | 685.30 | 1.29% | 50,449 |
| Feb 25, 2026 | 675.10 | 694.95 | 673.00 | 676.60 | 676.60 | -0.07% | 30,697 |
| Feb 24, 2026 | 670.00 | 690.85 | 660.20 | 677.10 | 677.10 | 0.52% | 35,951 |
| Feb 23, 2026 | 685.00 | 701.45 | 664.30 | 673.60 | 673.60 | -1.33% | 31,518 |
| Feb 20, 2026 | 698.35 | 698.35 | 675.05 | 682.70 | 682.70 | -2.24% | 22,266 |
| Feb 19, 2026 | 706.85 | 709.60 | 691.15 | 698.35 | 698.35 | -1.20% | 46,670 |
| Feb 18, 2026 | 692.30 | 712.55 | 692.30 | 706.85 | 706.85 | 1.81% | 32,078 |
| Feb 17, 2026 | 692.55 | 703.90 | 680.80 | 694.25 | 694.25 | 1.51% | 30,368 |
| Feb 16, 2026 | 690.05 | 705.00 | 679.35 | 683.90 | 683.90 | -0.91% | 49,746 |
| Feb 13, 2026 | 690.05 | 705.55 | 679.90 | 690.20 | 690.20 | -1.41% | 40,374 |
| Feb 12, 2026 | 706.00 | 719.50 | 699.00 | 700.10 | 700.10 | -2.06% | 38,052 |
| Feb 11, 2026 | 737.00 | 737.00 | 711.80 | 714.85 | 714.85 | -2.61% | 39,708 |
| Feb 10, 2026 | 738.00 | 743.95 | 725.65 | 734.00 | 734.00 | -0.16% | 58,641 |
| Feb 9, 2026 | 742.60 | 754.90 | 699.90 | 735.15 | 735.15 | -3.03% | 192,234 |
| Feb 6, 2026 | 752.30 | 770.00 | 724.95 | 758.15 | 758.15 | -0.23% | 63,952 |
| Feb 5, 2026 | 773.60 | 778.00 | 754.60 | 759.90 | 759.90 | -1.07% | 63,724 |
| Feb 4, 2026 | 743.50 | 772.00 | 732.50 | 768.10 | 768.10 | 4.71% | 91,162 |
| Feb 3, 2026 | 734.00 | 763.80 | 721.70 | 733.55 | 733.55 | 5.15% | 128,125 |
| Feb 2, 2026 | 703.00 | 710.00 | 680.40 | 697.60 | 697.60 | -2.06% | 39,757 |
| Feb 1, 2026 | 736.60 | 736.60 | 705.10 | 712.25 | 712.25 | -2.01% | 26,202 |
| Jan 30, 2026 | 733.95 | 744.60 | 705.50 | 726.85 | 726.85 | -1.09% | 47,542 |
| Jan 29, 2026 | 710.00 | 742.00 | 699.50 | 734.85 | 734.85 | 4.46% | 79,710 |
| Jan 28, 2026 | 675.00 | 710.00 | 674.80 | 703.45 | 703.45 | 5.13% | 67,119 |
| Jan 27, 2026 | 666.00 | 684.00 | 641.70 | 669.15 | 669.15 | 0.44% | 62,025 |
| Jan 23, 2026 | 702.00 | 702.00 | 664.00 | 666.20 | 666.20 | -5.10% | 50,767 |
| Jan 22, 2026 | 705.00 | 714.20 | 687.60 | 702.00 | 702.00 | 0.83% | 60,922 |
| Jan 21, 2026 | 690.95 | 729.35 | 670.00 | 696.25 | 696.25 | 1.01% | 122,132 |
| Jan 20, 2026 | 735.00 | 735.00 | 685.00 | 689.30 | 689.30 | -6.48% | 102,229 |
| Jan 19, 2026 | 730.00 | 761.40 | 721.50 | 737.10 | 737.10 | -0.14% | 71,986 |
| Jan 16, 2026 | 764.30 | 776.00 | 732.15 | 738.15 | 738.15 | -2.29% | 168,916 |
| Jan 14, 2026 | 800.10 | 800.10 | 750.25 | 755.45 | 755.45 | -6.24% | 202,453 |
| Jan 13, 2026 | 826.10 | 831.45 | 795.25 | 805.75 | 805.75 | -2.37% | 73,578 |
| Jan 12, 2026 | 840.00 | 840.00 | 807.60 | 825.35 | 825.35 | -1.87% | 106,385 |
| Jan 9, 2026 | 860.00 | 888.25 | 835.00 | 841.10 | 841.10 | -2.77% | 116,939 |
| Jan 8, 2026 | 925.00 | 928.50 | 855.10 | 865.10 | 865.10 | -6.93% | 132,071 |
| Jan 7, 2026 | 939.90 | 962.00 | 906.10 | 929.55 | 929.55 | -0.36% | 119,471 |
| Jan 6, 2026 | 941.50 | 948.95 | 916.30 | 932.90 | 932.90 | -0.77% | 48,582 |
| Jan 5, 2026 | 961.00 | 981.10 | 935.00 | 940.15 | 940.15 | -1.75% | 84,132 |
| Jan 2, 2026 | 946.60 | 963.70 | 930.15 | 956.90 | 956.90 | -0.10% | 113,000 |
| Jan 1, 2026 | 889.90 | 969.00 | 889.90 | 957.90 | 957.90 | 7.81% | 375,378 |
| Dec 31, 2025 | 886.95 | 902.95 | 884.20 | 888.50 | 888.50 | -0.22% | 35,900 |
| Dec 30, 2025 | 858.00 | 898.00 | 849.30 | 890.50 | 890.50 | 3.64% | 65,342 |
| Dec 29, 2025 | 875.00 | 894.25 | 856.00 | 859.25 | 859.25 | -2.53% | 74,383 |
| Dec 26, 2025 | 894.00 | 899.20 | 870.60 | 881.55 | 881.55 | -0.86% | 58,353 |
| Dec 24, 2025 | 891.45 | 902.05 | 879.00 | 889.20 | 889.20 | -0.25% | 71,402 |
| Dec 23, 2025 | 903.90 | 905.00 | 882.00 | 891.45 | 891.45 | -0.20% | 37,959 |
| Dec 22, 2025 | 869.65 | 903.05 | 862.00 | 893.25 | 893.25 | 4.33% | 138,064 |
| Dec 19, 2025 | 831.90 | 871.05 | 827.00 | 856.15 | 856.15 | 3.14% | 128,562 |
| Dec 18, 2025 | 842.15 | 852.45 | 825.10 | 830.05 | 830.05 | -1.44% | 68,052 |
| Dec 17, 2025 | 896.65 | 896.65 | 831.40 | 842.15 | 842.15 | -6.08% | 111,049 |
| Dec 16, 2025 | 898.00 | 908.25 | 883.00 | 896.65 | 896.65 | 0.15% | 44,926 |
| Dec 15, 2025 | 885.10 | 908.65 | 877.10 | 895.35 | 895.35 | 0.01% | 57,517 |
| Dec 12, 2025 | 906.85 | 938.00 | 891.35 | 895.25 | 895.25 | -1.28% | 66,367 |
| Dec 11, 2025 | 893.35 | 910.00 | 876.00 | 906.85 | 906.85 | 1.15% | 62,237 |
| Dec 10, 2025 | 891.00 | 938.70 | 888.60 | 896.55 | 896.55 | 0.48% | 99,752 |
| Dec 9, 2025 | 876.15 | 913.35 | 866.55 | 892.30 | 892.30 | 0.31% | 137,424 |
| Dec 8, 2025 | 905.00 | 924.65 | 879.80 | 889.50 | 889.50 | -1.96% | 118,602 |
| Dec 5, 2025 | 924.60 | 930.15 | 902.00 | 907.25 | 907.25 | -1.88% | 86,506 |
| Dec 4, 2025 | 959.20 | 961.80 | 919.80 | 924.60 | 924.60 | -3.51% | 147,595 |
| Dec 3, 2025 | 965.00 | 1,008.00 | 948.60 | 958.20 | 958.20 | -0.99% | 229,927 |
| Dec 2, 2025 | 957.00 | 971.70 | 942.95 | 967.75 | 967.75 | 0.71% | 112,532 |
| Dec 1, 2025 | 975.10 | 990.00 | 940.00 | 960.95 | 960.95 | 0.49% | 159,854 |
| Nov 28, 2025 | 929.80 | 970.00 | 915.15 | 956.30 | 956.30 | 2.85% | 135,380 |
| Nov 27, 2025 | 929.75 | 949.00 | 916.00 | 929.80 | 929.80 | -0.50% | 73,154 |
| Nov 26, 2025 | 910.15 | 963.00 | 899.00 | 934.50 | 934.50 | 2.95% | 259,093 |
| Nov 25, 2025 | 931.80 | 939.90 | 902.40 | 907.75 | 907.75 | -1.82% | 88,491 |
| Nov 24, 2025 | 958.05 | 958.45 | 917.10 | 924.55 | 924.55 | -3.55% | 190,204 |
| Nov 21, 2025 | 967.40 | 988.80 | 947.80 | 958.60 | 958.60 | -1.94% | 181,539 |
| Nov 20, 2025 | 918.35 | 1,008.00 | 908.70 | 977.60 | 977.60 | 6.45% | 1,415,945 |
| Nov 19, 2025 | 906.00 | 924.70 | 885.00 | 918.35 | 918.35 | 2.09% | 250,153 |
| Nov 18, 2025 | 895.00 | 923.30 | 891.10 | 899.55 | 899.55 | 0.63% | 330,356 |
| Nov 17, 2025 | 889.90 | 909.00 | 875.20 | 893.90 | 893.90 | 3.88% | 825,734 |
| Nov 14, 2025 | 800.00 | 880.00 | 781.00 | 860.50 | 860.50 | 10.53% | 1,857,019 |
| Nov 13, 2025 | 789.95 | 845.25 | 770.05 | 778.55 | 778.55 | 7.37% | 1,417,312 |
| Nov 12, 2025 | 722.85 | 735.00 | 717.85 | 725.10 | 725.10 | 1.07% | 9,896 |
| Nov 11, 2025 | 705.00 | 736.00 | 688.05 | 717.45 | 717.45 | 1.16% | 48,054 |
| Nov 10, 2025 | 720.70 | 739.15 | 703.00 | 709.20 | 709.20 | -1.50% | 52,272 |
| Nov 7, 2025 | 723.00 | 730.25 | 716.00 | 720.00 | 720.00 | -0.81% | 46,642 |
| Nov 6, 2025 | 729.50 | 735.25 | 717.00 | 725.90 | 725.90 | -0.39% | 54,778 |
| Nov 4, 2025 | 727.35 | 739.45 | 721.65 | 728.75 | 728.75 | 0.19% | 39,771 |
| Nov 3, 2025 | 739.00 | 739.00 | 720.00 | 727.35 | 727.35 | -0.89% | 10,275 |
| Oct 31, 2025 | 728.15 | 740.00 | 728.15 | 733.85 | 733.85 | 0.78% | 47,530 |
| Oct 30, 2025 | 711.90 | 733.50 | 706.95 | 728.15 | 728.15 | 2.45% | 26,557 |
| Oct 29, 2025 | 702.25 | 717.95 | 702.25 | 710.75 | 710.75 | 1.28% | 13,453 |
| Oct 28, 2025 | 704.00 | 710.50 | 697.55 | 701.75 | 701.75 | -0.39% | 31,820 |
| Oct 27, 2025 | 704.00 | 726.50 | 701.10 | 704.50 | 704.50 | 0.04% | 44,096 |
| Oct 24, 2025 | 703.65 | 708.35 | 701.00 | 704.25 | 704.25 | 0.20% | 5,483 |
| Oct 23, 2025 | 719.30 | 719.30 | 698.95 | 702.85 | 702.85 | -0.91% | 9,688 |
| Oct 21, 2025 | 709.70 | 721.20 | 695.80 | 709.30 | 709.30 | 0.61% | 8,791 |
| Oct 20, 2025 | 678.70 | 712.50 | 676.15 | 705.00 | 705.00 | 3.88% | 45,771 |
| Oct 17, 2025 | 701.85 | 701.85 | 675.00 | 678.70 | 678.70 | -2.78% | 18,791 |
| Oct 16, 2025 | 690.10 | 709.00 | 687.00 | 698.10 | 698.10 | 1.58% | 17,818 |
| Oct 15, 2025 | 679.90 | 692.95 | 676.60 | 687.25 | 687.25 | 0.01% | 12,761 |
| Oct 14, 2025 | 685.90 | 691.70 | 659.60 | 687.20 | 687.20 | 0.24% | 34,520 |