Universal Cables Limited UNIVCABLES
NSE · India · Electronic Technology
INR 1,432.30-10.70 (-0.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,451.30 | +0.58% | INR 1,447.80 | INR 1,462.00 | INR 1,400.00 | 81.59K |
| 2026-09-30 | INR 1,443.00 | -1.73% | INR 1,470.00 | INR 1,484.00 | INR 1,433.30 | 41.25K |
| 2026-09-29 | INR 1,468.40 | +2.89% | INR 1,427.10 | INR 1,479.90 | INR 1,404.40 | 81.27K |
| 2026-09-28 | INR 1,427.10 | -4.48% | INR 1,497.60 | INR 1,504.70 | INR 1,420.00 |
| 85.58K |
| 2026-09-25 | INR 1,494.00 | -1.52% | INR 1,510.30 | INR 1,549.00 | INR 1,480.50 | 69.93K |
| 2026-09-24 | INR 1,517.00 | +0.54% | INR 1,508.80 | INR 1,539.80 | INR 1,490.00 | 128.15K |
| 2026-09-23 | INR 1,508.80 | +2.07% | INR 1,482.00 | INR 1,519.90 | INR 1,470.40 | 62.32K |
| 2026-09-22 | INR 1,478.20 | +0.05% | INR 1,488.00 | INR 1,548.60 | INR 1,462.00 | 145.76K |
| 2026-09-21 | INR 1,477.50 | +0.03% | INR 1,476.50 | INR 1,487.90 | INR 1,434.10 | 85.37K |
| 2026-09-18 | INR 1,477.00 | +2.65% | INR 1,450.90 | INR 1,494.90 | INR 1,437.40 | 96.76K |
| 2026-09-17 | INR 1,438.80 | +2.39% | INR 1,400.00 | INR 1,472.50 | INR 1,383.00 | 73.57K |
| 2026-09-16 | INR 1,405.20 | -0.85% | INR 1,417.90 | INR 1,450.00 | INR 1,338.40 | 131.25K |
| 2026-09-15 | INR 1,417.30 | -5.04% | INR 1,492.50 | INR 1,501.60 | INR 1,387.00 | 235.12K |
| 2026-09-14 | INR 1,492.50 | 0.00% | INR 1,492.50 | INR 1,492.50 | INR 1,492.50 | 0 |
| 2026-09-11 | INR 1,492.50 | -4.14% | INR 1,540.00 | INR 1,540.10 | INR 1,485.00 | 129.41K |
| 2026-09-10 | INR 1,556.90 | +0.86% | INR 1,545.50 | INR 1,577.20 | INR 1,522.80 | 65.13K |
| 2026-09-09 | INR 1,543.60 | +1.24% | INR 1,536.90 | INR 1,564.00 | INR 1,528.50 | 91.48K |
| 2026-09-08 | INR 1,524.70 | +2.49% | INR 1,480.40 | INR 1,556.80 | INR 1,480.40 | 181.70K |
| 2026-09-07 | INR 1,487.60 | -5.63% | INR 1,560.80 | INR 1,586.20 | INR 1,477.00 | 287.91K |
| 2026-09-04 | INR 1,576.30 | -3.10% | INR 1,631.00 | INR 1,649.90 | INR 1,540.00 | 278.35K |
| 2026-09-03 | INR 1,626.80 | -0.07% | INR 1,645.00 | INR 1,655.20 | INR 1,608.30 | 74.01K |
| 2026-09-02 | INR 1,628.00 | -1.01% | INR 1,625.00 | INR 1,682.00 | INR 1,618.40 | 87.26K |
| 2026-09-01 | INR 1,644.60 | -0.22% | INR 1,640.00 | INR 1,695.00 | INR 1,615.00 | 123.51K |
| 2026-08-31 | INR 1,648.20 | -2.66% | INR 1,735.00 | INR 1,735.00 | INR 1,636.10 | 167.93K |
| 2026-08-28 | INR 1,693.20 | +5.34% | INR 1,610.00 | INR 1,700.00 | INR 1,605.80 | 333.70K |
| 2026-08-27 | INR 1,607.30 | +1.81% | INR 1,576.00 | INR 1,624.60 | INR 1,564.80 | 91.79K |
| 2026-08-26 | INR 1,578.70 | -0.70% | INR 1,619.00 | INR 1,619.00 | INR 1,569.00 | 68.95K |
| 2026-08-25 | INR 1,589.90 | -2.56% | INR 1,633.00 | INR 1,634.00 | INR 1,549.50 | 109.12K |
| 2026-08-24 | INR 1,631.70 | +2.46% | INR 1,641.80 | INR 1,704.80 | INR 1,602.50 | 187.86K |
| 2026-08-21 | INR 1,592.50 | -3.14% | INR 1,652.70 | INR 1,665.30 | INR 1,580.00 | 135.82K |
| 2026-08-20 | INR 1,644.20 | -1.07% | INR 1,662.00 | INR 1,687.00 | INR 1,635.00 | 68.03K |
| 2026-08-19 | INR 1,662.00 | -4.76% | INR 1,744.80 | INR 1,748.60 | INR 1,645.00 | 185.31K |
| 2026-08-18 | INR 1,745.00 | +1.18% | INR 1,725.90 | INR 1,771.20 | INR 1,701.00 | 125.73K |
| 2026-08-17 | INR 1,724.60 | +4.88% | INR 1,658.90 | INR 1,735.00 | INR 1,632.00 | 302.83K |
| 2026-08-14 | INR 1,644.40 | -3.40% | INR 1,707.00 | INR 1,739.20 | INR 1,635.00 | 132.27K |
| 2026-08-13 | INR 1,702.20 | -0.39% | INR 1,700.30 | INR 1,725.00 | INR 1,700.00 | 107.06K |
| 2026-08-12 | INR 1,708.90 | +2.37% | INR 1,680.10 | INR 1,730.00 | INR 1,664.50 | 173.15K |
| 2026-08-11 | INR 1,669.40 | -1.42% | INR 1,715.00 | INR 1,774.90 | INR 1,650.00 | 600.03K |
| 2026-08-10 | INR 1,693.40 | +20.00% | INR 1,635.40 | INR 1,693.40 | INR 1,501.70 | 1.91M |
| 2026-08-07 | INR 1,411.20 | -0.36% | INR 1,415.00 | INR 1,436.20 | INR 1,263.30 | 163.47K |
| 2026-08-06 | INR 1,416.30 | -0.79% | INR 1,411.00 | INR 1,438.40 | INR 1,358.70 | 137.45K |
| 2026-08-05 | INR 1,427.60 | -0.01% | INR 1,427.90 | INR 1,446.90 | INR 1,401.00 | 111.77K |
| 2026-08-04 | INR 1,427.70 | -0.29% | INR 1,441.00 | INR 1,475.00 | INR 1,415.00 | 186.53K |
| 2026-08-03 | INR 1,431.80 | +5.40% | INR 1,368.90 | INR 1,435.00 | INR 1,362.10 | 252.93K |
| 2026-07-31 | INR 1,358.40 | +2.04% | INR 1,342.00 | INR 1,389.80 | INR 1,328.30 | 139.92K |
| 2026-07-30 | INR 1,331.30 | -1.19% | INR 1,344.10 | INR 1,350.30 | INR 1,303.00 | 92.41K |
| 2026-07-29 | INR 1,347.30 | +2.36% | INR 1,316.20 | INR 1,363.00 | INR 1,307.80 | 175.74K |
| 2026-07-28 | INR 1,316.20 | +4.78% | INR 1,251.00 | INR 1,338.00 | INR 1,240.10 | 417.56K |
| 2026-07-27 | INR 1,256.20 | +1.73% | INR 1,238.00 | INR 1,268.90 | INR 1,210.10 | 126.44K |
| 2026-07-24 | INR 1,234.80 | +2.53% | INR 1,190.00 | INR 1,245.00 | INR 1,172.00 | 122.85K |
| 2026-07-23 | INR 1,204.30 | +0.07% | INR 1,204.00 | INR 1,230.00 | INR 1,190.10 | 86.36K |
| 2026-07-22 | INR 1,203.50 | +0.28% | INR 1,200.10 | INR 1,239.90 | INR 1,190.70 | 99.78K |
| 2026-07-21 | INR 1,200.10 | -0.06% | INR 1,199.20 | INR 1,217.40 | INR 1,174.80 | 79.02K |
| 2026-07-20 | INR 1,200.80 | +2.92% | INR 1,170.00 | INR 1,207.20 | INR 1,130.50 | 74.43K |
| 2026-07-17 | INR 1,166.70 | -2.53% | INR 1,197.00 | INR 1,197.00 | INR 1,156.10 | 45.04K |
| 2026-07-16 | INR 1,197.00 | -0.44% | INR 1,195.10 | INR 1,224.00 | INR 1,184.10 | 83.78K |
| 2026-07-15 | INR 1,202.30 | -0.80% | INR 1,224.90 | INR 1,243.00 | INR 1,175.00 | 114.11K |
| 2026-07-14 | INR 1,212.00 | +4.11% | INR 1,174.50 | INR 1,223.80 | INR 1,130.00 | 157.42K |
| 2026-07-13 | INR 1,164.20 | +3.00% | INR 1,119.00 | INR 1,185.70 | INR 1,119.00 | 109.34K |
| 2026-07-10 | INR 1,130.30 | +2.38% | INR 1,105.30 | INR 1,138.00 | INR 1,100.10 | 80.46K |
| 2026-07-09 | INR 1,104.00 | +2.10% | INR 1,090.00 | INR 1,125.00 | INR 1,090.00 | 68.90K |
| 2026-07-08 | INR 1,081.30 | -2.59% | INR 1,100.00 | INR 1,139.90 | INR 1,077.00 | 117.00K |
| 2026-07-07 | INR 1,110.00 | -2.73% | INR 1,144.50 | INR 1,150.00 | INR 1,100.10 | 103.34K |
| 2026-07-06 | INR 1,141.20 | -2.54% | INR 1,174.30 | INR 1,188.00 | INR 1,122.10 | 126.89K |
| 2026-07-03 | INR 1,170.90 | -4.20% | INR 1,222.00 | INR 1,222.00 | INR 1,132.50 | 187.57K |
| 2026-07-02 | INR 1,222.20 | -1.27% | INR 1,241.50 | INR 1,243.80 | INR 1,185.60 | 125.15K |
| 2026-07-01 | INR 1,237.90 | -1.25% | INR 1,257.20 | INR 1,277.70 | INR 1,216.90 | 129.99K |
| 2026-06-30 | INR 1,253.60 | +2.45% | INR 1,223.00 | INR 1,263.60 | INR 1,203.00 | 134.38K |
| 2026-06-29 | INR 1,223.60 | +0.62% | INR 1,226.70 | INR 1,232.10 | INR 1,154.00 | 154.05K |
| 2026-06-26 | INR 1,216.10 | 0.00% | INR 1,216.10 | INR 1,216.10 | INR 1,216.10 | 0 |
| 2026-06-25 | INR 1,216.10 | -5.96% | INR 1,280.10 | INR 1,300.90 | INR 1,201.00 | 198.30K |
| 2026-06-24 | INR 1,293.20 | +2.58% | INR 1,260.00 | INR 1,306.00 | INR 1,223.00 | 280.65K |
| 2026-06-23 | INR 1,260.70 | -6.54% | INR 1,370.00 | INR 1,371.60 | INR 1,250.00 | 352.06K |
| 2026-06-22 | INR 1,348.90 | +5.92% | INR 1,285.00 | INR 1,391.00 | INR 1,283.70 | 487.03K |
| 2026-06-19 | INR 1,273.50 | +3.03% | INR 1,235.00 | INR 1,328.30 | INR 1,227.10 | 497.95K |
| 2026-06-18 | INR 1,236.00 | -0.35% | INR 1,236.10 | INR 1,272.00 | INR 1,223.10 | 223.35K |
| 2026-06-17 | INR 1,240.40 | +4.09% | INR 1,193.60 | INR 1,250.00 | INR 1,190.60 | 205.87K |
| 2026-06-16 | INR 1,191.70 | -0.94% | INR 1,220.00 | INR 1,273.80 | INR 1,170.20 | 462.86K |
| 2026-06-15 | INR 1,203.00 | +2.24% | INR 1,230.10 | INR 1,230.10 | INR 1,152.00 | 285.03K |
| 2026-06-12 | INR 1,176.60 | +3.73% | INR 1,155.20 | INR 1,198.90 | INR 1,155.20 | 145.68K |
| 2026-06-11 | INR 1,134.30 | -4.75% | INR 1,190.00 | INR 1,220.00 | INR 1,121.30 | 270.72K |
| 2026-06-10 | INR 1,190.90 | -2.66% | INR 1,228.00 | INR 1,255.20 | INR 1,179.10 | 175.61K |
| 2026-06-09 | INR 1,223.40 | +5.62% | INR 1,173.50 | INR 1,248.00 | INR 1,168.50 | 390.64K |
| 2026-06-08 | INR 1,158.30 | -5.64% | INR 1,190.00 | INR 1,261.00 | INR 1,148.00 | 225.68K |
| 2026-06-05 | INR 1,227.50 | -1.22% | INR 1,245.00 | INR 1,263.80 | INR 1,194.30 | 278.22K |
| 2026-06-04 | INR 1,242.70 | +4.44% | INR 1,182.40 | INR 1,284.80 | INR 1,179.00 | 443.29K |
| 2026-06-03 | INR 1,189.90 | -3.98% | INR 1,299.90 | INR 1,302.50 | INR 1,152.90 | 730.69K |
| 2026-06-02 | INR 1,239.20 | +13.30% | INR 1,096.10 | INR 1,280.80 | INR 1,085.10 | 1.12M |
| 2026-06-01 | INR 1,093.70 | -3.73% | INR 1,150.00 | INR 1,183.70 | INR 1,084.30 | 303.14K |
| 2026-05-29 | INR 1,136.05 | -2.85% | INR 1,171.00 | INR 1,210.40 | INR 1,117.50 | 373.12K |