Universal Cables Limited (NSE:UNIVCABLES)
India
· Delayed Price · Currency is INR 838.00
-28.95 (-3.34%)
Apr 29, 2026, 3:29 PM IST
Universal Cables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 865.70 | 882.55 | 858.15 | 866.95 | 866.95 | 0.94% | 54,289 |
| Apr 27, 2026 | 823.90 | 884.90 | 801.00 | 858.85 | 858.85 | 4.81% | 115,403 |
| Apr 24, 2026 | 817.45 | 824.90 | 800.25 | 819.45 | 819.45 | 1.04% | 58,742 |
| Apr 23, 2026 | 825.10 | 844.35 | 804.05 | 811.00 | 811.00 | -1.86% | 57,706 |
| Apr 22, 2026 | 834.50 | 858.00 | 811.90 | 826.35 | 826.35 | -2.64% | 92,270 |
| Apr 21, 2026 | 833.90 | 863.90 | 833.90 | 848.80 | 848.80 | 2.18% | 57,766 |
| Apr 20, 2026 | 847.95 | 885.45 | 823.30 | 830.70 | 830.70 | -1.25% | 123,290 |
| Apr 17, 2026 | 808.05 | 869.50 | 792.25 | 841.20 | 841.20 | 5.15% | 225,745 |
| Apr 16, 2026 | 806.90 | 815.95 | 788.95 | 800.00 | 800.00 | -0.03% | 41,729 |
| Apr 15, 2026 | 790.00 | 822.20 | 776.05 | 800.25 | 800.25 | 3.47% | 109,034 |
| Apr 13, 2026 | 738.00 | 787.00 | 730.00 | 773.40 | 773.40 | 0.72% | 58,745 |
| Apr 10, 2026 | 752.05 | 784.75 | 752.05 | 767.90 | 767.90 | 2.80% | 43,841 |
| Apr 9, 2026 | 761.00 | 774.50 | 742.50 | 747.00 | 747.00 | -1.80% | 73,848 |
| Apr 8, 2026 | 718.00 | 784.00 | 707.70 | 760.70 | 760.70 | 9.19% | 272,267 |
| Apr 7, 2026 | 685.60 | 698.90 | 680.05 | 696.70 | 696.70 | 0.64% | 30,809 |
| Apr 6, 2026 | 675.05 | 713.50 | 656.60 | 692.25 | 692.25 | 3.16% | 129,131 |
| Apr 2, 2026 | 682.00 | 682.00 | 647.15 | 671.05 | 671.05 | -1.96% | 60,965 |
| Apr 1, 2026 | 652.00 | 695.90 | 652.00 | 684.50 | 684.50 | 5.37% | 40,137 |
| Mar 30, 2026 | 633.80 | 653.75 | 624.05 | 649.60 | 649.60 | 1.11% | 84,334 |
| Mar 27, 2026 | 676.35 | 676.35 | 639.80 | 642.45 | 642.45 | -5.01% | 57,666 |
| Mar 25, 2026 | 666.00 | 710.00 | 664.95 | 676.35 | 676.35 | 1.84% | 100,576 |
| Mar 24, 2026 | 641.85 | 670.35 | 635.10 | 664.15 | 664.15 | 6.37% | 88,916 |
| Mar 23, 2026 | 665.55 | 699.40 | 615.00 | 624.35 | 624.35 | -7.63% | 190,608 |
| Mar 20, 2026 | 641.05 | 700.00 | 641.05 | 675.95 | 675.95 | 5.77% | 167,308 |
| Mar 19, 2026 | 639.00 | 665.80 | 626.60 | 639.05 | 639.05 | -2.16% | 96,515 |
| Mar 18, 2026 | 592.65 | 665.95 | 590.05 | 653.15 | 653.15 | 10.87% | 399,679 |
| Mar 17, 2026 | 583.80 | 602.00 | 582.55 | 589.10 | 589.10 | 0.78% | 37,490 |
| Mar 16, 2026 | 600.00 | 606.15 | 576.00 | 584.55 | 584.55 | -3.08% | 80,720 |
| Mar 13, 2026 | 630.00 | 631.70 | 600.00 | 603.10 | 603.10 | -4.93% | 42,590 |
| Mar 12, 2026 | 617.00 | 655.95 | 605.05 | 634.40 | 634.40 | 1.78% | 69,288 |
| Mar 11, 2026 | 649.80 | 660.00 | 621.10 | 623.30 | 623.30 | -3.74% | 82,873 |
| Mar 10, 2026 | 663.95 | 670.00 | 643.05 | 647.55 | 647.55 | -0.32% | 80,931 |
| 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 |