Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Universal Cables Limited (UNIVCABLES.NS)

481.50
+0.40
+(0.08%)
At close: April 25 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025481.10503.00465.50481.50481.50160,570
Apr 24, 2025473.05487.00473.05481.10481.1023,663
Apr 23, 2025481.85491.60468.00473.05473.0563,932
Apr 22, 2025471.10491.90462.90481.80481.8099,342
Apr 21, 2025448.95476.00443.55471.15471.1573,989
Apr 17, 2025438.00460.00437.95449.05449.05121,553
Apr 16, 2025434.95447.90428.15439.75439.75113,753
Apr 15, 2025423.00443.30420.55432.90432.9073,995
Apr 11, 2025424.00426.50412.20415.25415.2580,871
Apr 9, 2025441.00442.95407.25411.15411.15198,575
Apr 8, 2025440.00460.00436.05437.55437.5523,347
Apr 7, 2025438.00457.20421.90436.55436.5540,053
Apr 4, 2025499.70499.70458.80463.65463.6566,714
Apr 3, 2025499.90510.15494.15497.45497.4516,864
Apr 2, 2025500.10511.00490.00498.65498.6522,012
Apr 1, 2025496.45508.50493.50499.15499.1519,785
Mar 28, 2025501.40510.40483.40495.55495.5559,143
Mar 27, 2025476.00522.95474.00511.60511.6098,052
Mar 26, 2025481.20494.85474.00476.30476.30152,022
Mar 25, 2025502.95508.90481.00483.60483.6076,130
Mar 24, 2025510.00524.90494.10500.10500.1085,410
Mar 21, 2025468.20514.90468.20509.85509.85131,354
Mar 20, 2025482.00500.00478.10482.10482.1078,821
Mar 19, 2025470.70481.40466.95475.90475.9068,654
Mar 18, 2025460.10460.10460.10460.10460.10-
Mar 17, 2025475.00475.00457.70460.10460.1026,725
Mar 13, 2025480.00495.00458.55464.85464.8544,775
Mar 12, 2025497.30500.45477.15479.55479.5520,539
Mar 11, 2025487.70497.00470.55492.35492.3535,336
Mar 10, 2025502.10504.90489.00495.10495.1042,746
Mar 7, 2025517.00519.00502.00503.70503.7010,897
Mar 6, 2025503.00517.30501.15511.55511.5519,398
Mar 5, 2025504.20521.00492.25502.80502.8060,826
Mar 4, 2025481.00516.45478.40501.25501.2526,167
Mar 3, 2025502.05509.65476.55485.45485.4539,713
Feb 28, 2025486.00509.20477.75499.55499.55153,862
Feb 27, 2025530.00548.45485.00493.80493.8062,871
Feb 25, 2025526.00547.45526.00529.20529.2027,513
Feb 24, 2025540.05589.75525.15531.60531.6090,186
Feb 21, 2025499.70558.00495.00546.25546.2574,992
Feb 20, 2025497.70508.30492.10498.45498.4527,367
Feb 19, 2025499.00518.90490.00498.30498.3027,901
Feb 18, 2025506.80520.65492.10495.55495.5517,193
Feb 17, 2025523.85539.00488.10513.50513.5076,434
Feb 14, 2025549.10555.85523.45531.85531.8523,094
Feb 13, 2025565.00579.50540.10548.45548.4557,198
Feb 12, 2025584.15589.00552.75568.20568.2019,150
Feb 11, 2025598.00604.95545.60583.70583.70119,846
Feb 10, 2025640.80641.30605.05618.65618.6525,879
Feb 7, 2025639.10653.80621.60629.50629.5023,375
Feb 6, 2025669.85673.95640.00642.85642.8516,324
Feb 5, 2025637.00669.05637.00665.20665.2018,356
Feb 4, 2025637.60647.45630.05636.85636.8511,668
Feb 3, 2025663.40663.40614.00637.60637.6036,999
Feb 1, 2025639.70664.75633.15657.50657.5010,987
Jan 31, 2025622.00644.10610.00637.65637.6511,894
Jan 30, 2025639.00647.35620.00632.05632.0520,612
Jan 29, 2025613.50650.00604.70627.30627.3034,938
Jan 28, 2025629.85629.85565.55604.50604.5068,779
Jan 27, 2025643.65647.00612.85619.30619.3035,347
Jan 24, 2025704.00706.25655.80660.20660.2019,906
Jan 23, 2025689.35713.45684.70692.40692.4018,608
Jan 22, 2025719.00720.25666.55693.60693.6057,312
Jan 21, 2025789.00789.00706.20717.65717.6551,395
Jan 20, 2025755.55789.50755.50771.45771.4545,158
Jan 17, 2025766.70766.70742.30748.10748.1010,732
Jan 16, 2025763.00773.95744.20766.05766.0520,478
Jan 15, 2025744.70754.75718.80747.90747.9032,769
Jan 14, 2025750.00750.00719.35727.90727.9032,398
Jan 13, 2025752.60768.65715.50726.20726.2074,782
Jan 10, 2025830.50836.15761.45769.10769.10132,201
Jan 9, 2025850.00866.25829.85833.25833.25116,622
Jan 8, 2025842.65851.60816.05841.70841.7031,039
Jan 7, 2025820.00858.55808.05838.50838.5078,342
Jan 6, 2025802.00828.25792.50820.65820.65118,113
Jan 3, 2025812.10825.00805.85810.00810.0034,559
Jan 2, 2025830.00836.85811.20814.55814.5534,228
Jan 1, 2025814.80847.95806.90833.30833.3047,272
Dec 31, 2024859.90861.00812.00818.20818.20167,164
Dec 30, 2024808.05856.00794.95840.45840.45242,407
Dec 27, 2024797.25815.00784.15794.50794.50108,100
Dec 26, 2024765.05799.90763.65785.80785.8099,554
Dec 24, 2024762.00787.00743.10784.35784.3566,433
Dec 23, 2024739.75761.55716.60756.10756.1076,233
Dec 20, 2024771.00790.00734.10739.75739.75120,980
Dec 19, 2024760.05784.00750.10768.10768.10136,179
Dec 18, 2024724.70797.00721.20769.65769.65446,455
Dec 17, 2024719.00737.50700.00724.70724.70146,902
Dec 16, 2024700.00729.00681.10705.80705.80207,082
Dec 13, 2024686.90687.00656.50668.55668.5573,232
Dec 12, 2024690.00704.80677.80685.05685.0559,970
Dec 11, 2024760.95762.00685.35700.25700.25465,546
Dec 10, 2024613.75729.15606.70729.15729.15724,265
Dec 9, 2024617.90628.00605.00607.65607.6526,396
Dec 6, 2024621.00626.00615.00616.35616.3514,844
Dec 5, 2024629.90632.00618.00621.95621.9513,651
Dec 4, 2024620.00631.00615.60624.35624.3532,338
Dec 3, 2024615.75618.80606.10616.90616.9011,172
Dec 2, 2024616.90616.90605.80606.65606.6514,939
Nov 29, 2024610.05619.00606.10611.95611.9514,394
Nov 28, 2024617.00645.00610.05613.80613.8011,865
Nov 27, 2024617.95617.95604.10607.85607.8525,891
Nov 26, 2024613.30622.50607.25610.65610.659,589
Nov 25, 2024599.95628.80599.95613.30613.3016,173
Nov 22, 2024593.30605.00588.00591.10591.109,614
Nov 21, 2024598.80605.00590.00592.30592.3015,152
Nov 19, 2024598.80623.05595.00598.35598.3516,247
Nov 18, 2024614.20614.20593.95597.00597.0013,632
Nov 14, 2024606.35622.40601.00612.50612.5016,556
Nov 13, 2024615.00622.95601.20604.35604.3532,858
Nov 12, 2024638.50646.10619.10625.10625.1017,886
Nov 11, 2024653.10660.90632.00635.10635.1025,541
Nov 8, 2024670.00671.45648.05650.60650.6013,905
Nov 7, 2024666.65693.40666.65670.40670.4038,449
Nov 6, 2024669.30669.30659.80664.70664.7013,681
Nov 5, 2024645.00665.00645.00659.40659.4020,533
Nov 4, 2024665.55665.55646.35652.25652.2517,570
Nov 1, 2024676.00676.00650.65665.55665.557,981
Oct 31, 2024682.70682.70661.05666.05666.0518,581
Oct 30, 2024645.00681.55645.00671.45671.4535,099
Oct 29, 2024659.00663.15644.25652.55652.5520,567
Oct 28, 2024654.50690.00648.00653.80653.80114,010
Oct 25, 2024645.80654.00622.05632.60632.6016,911
Oct 24, 2024626.80647.95617.00643.15643.1522,607
Oct 23, 2024624.25641.75615.00623.65623.6539,565
Oct 22, 2024641.70680.90630.25633.75633.7539,508
Oct 21, 2024662.55662.55634.25651.45651.4525,607
Oct 18, 2024647.00664.00633.00656.00656.0020,831
Oct 17, 2024669.55671.45645.60647.95647.9517,691
Oct 16, 2024649.90677.00648.75670.75670.7546,289
Oct 15, 2024667.50667.55630.05645.90645.9032,334
Oct 14, 2024651.80665.65646.80650.45650.459,945
Oct 11, 2024660.90662.90652.55655.80655.807,602
Oct 10, 2024658.80664.40645.00660.30660.3015,458
Oct 9, 2024642.60664.80635.65654.45654.4533,129
Oct 8, 2024618.25634.70607.20633.10633.1022,998
Oct 7, 2024649.85650.80598.05618.25618.2540,120
Oct 4, 2024657.90679.00633.65640.55640.5541,792
Oct 3, 2024666.00671.20642.25649.65649.6544,183
Oct 1, 2024688.00688.00666.00671.25671.2528,718
Sep 30, 2024682.40694.90670.10681.05681.0550,755
Sep 27, 2024679.10697.00676.80679.65679.6527,583
Sep 26, 2024677.20800.00668.50679.10679.1098,942
Sep 25, 2024696.85696.85670.00673.15673.1534,055
Sep 24, 2024692.00692.00673.00689.95689.9548,351
Sep 23, 2024705.00707.55678.55688.20688.2032,751
Sep 20, 2024679.90703.40661.00699.45699.4545,181
Sep 19, 2024705.00710.45664.30671.70671.7052,448
Sep 18, 2024705.30716.00690.10695.80695.8026,751
Sep 17, 2024713.85715.00696.05705.90705.9036,096
Sep 16, 2024725.00729.65701.30718.65718.6550,588
Sep 13, 2024713.50732.00707.40723.15723.1580,769
Sep 12, 2024683.90718.80677.70709.35709.35111,543
Sep 11, 2024674.80690.00661.20675.25675.25304,489
Sep 10, 2024669.90676.50663.25669.90669.9039,675
Sep 9, 2024675.95675.95647.20663.25663.25175,326
Sep 6, 2024687.00692.45658.10666.05666.05172,331
Sep 5, 2024696.80699.00682.50686.65686.6561,176
Sep 4, 2024700.00709.00686.40691.10691.1081,361
Sep 3, 2024708.10708.95693.65701.70701.7040,358
Sep 2, 2024715.95718.85695.95710.00710.0068,537
Aug 30, 2024706.60729.00697.50714.15714.1560,121
Aug 29, 2024716.90725.00690.00700.35700.3585,273
Aug 28, 2024717.30740.00705.00711.55711.55178,770
Aug 27, 2024685.40728.90677.70710.20710.20263,827
Aug 26, 2024687.75694.80672.00678.60678.6038,830
Aug 23, 2024681.95702.00681.95687.70687.7030,634
Aug 22, 2024715.00715.00685.00688.45688.4527,015
Aug 21, 2024695.00708.60683.85697.05697.0563,423
Aug 20, 2024682.10723.05682.00695.00695.0081,037
Aug 19, 2024671.95686.15668.70680.35680.3536,752
Aug 16, 2024679.90694.05664.20668.65668.6556,664
Aug 14, 2024707.30707.90665.30674.60674.60197,271
Aug 13, 2024714.00729.00670.35707.15707.15859,431
Aug 12, 2024740.20782.00737.10767.80767.80111,924
Aug 9, 2024747.85761.05737.25753.00753.00135,701
Aug 8, 2024750.00788.30726.00738.25738.25183,046
Aug 7, 2024747.80781.55713.35747.00747.00203,574
Aug 6, 2024771.85800.00728.05739.15739.15310,038
Aug 5, 2024810.00815.45763.00768.50768.50152,386
Aug 2, 2024860.00871.90814.00819.20819.2094,376
Aug 1, 2024874.00938.00850.10858.65858.65229,570
Jul 31, 2024885.90905.00853.55870.00870.00114,797
Jul 30, 2024864.55883.90857.65875.35875.3552,179
Jul 29, 2024883.25885.45860.35864.55864.5521,372
Jul 26, 2024 3 Dividend
Jul 26, 2024880.45889.80868.00875.40875.4025,937
Jul 25, 2024886.00910.00870.75883.50880.5047,253
Jul 24, 2024841.15905.00841.15885.75882.7451,936
Jul 23, 2024848.05867.80766.00852.85849.9599,023
Jul 22, 2024850.00874.95838.90847.70844.8241,614
Jul 19, 2024886.00888.85851.25859.70856.7861,665
Jul 18, 2024889.35904.00840.05886.00882.99107,857
Jul 16, 2024862.80904.85862.00889.35886.33102,514
Jul 15, 2024817.30909.90808.00861.55858.62324,554
Jul 12, 2024819.70830.00808.55817.30814.5268,306
Jul 11, 2024800.20835.00788.55819.70816.92123,650
Jul 10, 2024754.80819.95719.60793.80791.10174,839
Jul 9, 2024781.20781.55747.45750.40747.8536,707
Jul 8, 2024781.70790.30767.05775.70773.0762,661
Jul 5, 2024754.90843.00735.35774.55771.92331,547
Jul 4, 2024753.60763.35740.55755.35752.7938,913
Jul 3, 2024733.85773.35720.00747.80745.26109,781
Jul 2, 2024719.40729.95701.50726.60724.1332,992
Jul 1, 2024697.20735.70697.15710.15707.7467,178
Jun 28, 2024713.75721.95693.00697.15694.7865,480
Jun 27, 2024717.60728.30707.10713.75711.3329,683
Jun 26, 2024732.10741.45703.25710.55708.1487,220
Jun 25, 2024734.00784.00726.75730.30727.82150,662
Jun 24, 2024708.35780.00699.10725.85723.39151,888
Jun 21, 2024731.60740.00693.35697.15694.7894,096
Jun 20, 2024750.60755.70720.35724.35721.8956,490
Jun 19, 2024760.50766.90742.95747.15744.6140,698
Jun 18, 2024751.35772.00736.60760.35757.7745,653
Jun 14, 2024798.80798.80735.00748.90746.36141,154
Jun 13, 2024775.55799.00775.55778.65776.0186,385
Jun 12, 2024738.10794.80738.10771.00768.38161,758
Jun 11, 2024733.00750.00723.55738.75736.2462,395
Jun 10, 2024740.00759.35725.00732.15729.6684,382
Jun 7, 2024663.95743.70661.35732.95730.46218,442
Jun 6, 2024631.55708.80631.55660.85658.61247,720
Jun 5, 2024625.00640.20594.95629.90627.7647,533
Jun 4, 2024646.35646.35587.00611.40609.32106,263
Jun 3, 2024634.00666.00618.25644.75642.5679,358
May 31, 2024620.50627.30608.00611.85609.7730,440
May 30, 2024621.45629.50612.00622.70620.5928,534
May 29, 2024612.60631.40603.00621.45619.3435,213
May 28, 2024637.95649.50606.00611.90609.8276,369
May 27, 2024618.20672.90607.00637.95635.78245,905
May 24, 2024610.05627.95604.05608.75606.6845,233
May 23, 2024615.85617.45595.80610.60608.5331,494
May 22, 2024615.75618.95604.00615.95613.8631,362
May 21, 2024640.00654.95605.55615.75613.66176,369
May 17, 2024587.80590.45582.00586.75584.7633,335
May 16, 2024595.60615.00584.00586.10584.1139,761
May 15, 2024605.00619.00593.00596.85594.8276,622
May 14, 2024569.00623.00565.10600.75598.71285,596
May 13, 2024581.45582.15548.40566.75564.8369,019
May 10, 2024543.70594.00543.70582.15580.17165,367
May 9, 2024549.80560.00544.20547.50545.6455,423
May 8, 2024539.90559.00539.90545.95544.1024,503
May 7, 2024555.70555.70495.00543.75541.9084,954
May 6, 2024577.00577.00550.10552.55550.6727,240
May 3, 2024580.80583.60560.55569.95568.0126,757
May 2, 2024585.75589.45575.90580.80578.8318,858
Apr 30, 2024575.95596.90571.00584.10582.1262,884
Apr 29, 2024578.90582.00568.05576.40574.4443,045
Apr 26, 2024585.80588.75573.95580.40578.4342,563
Apr 25, 2024590.00593.00583.10588.45586.4533,052

Related Tickers

DENORA.NS De Nora India Limited
794.90
-4.32%
 
PRECWIRE.NS Precision Wires India Limited
136.41
-4.56%
 
HONAUT.NS Honeywell Automation India Limited
34,495.00
-0.65%
 
SCHNEIDER.NS Schneider Electric Infrastructure Limited
605.05
-2.99%
 
VGUARD.NS V-Guard Industries Limited
356.40
-0.45%
 
HBLENGINE.NS HBL ENGINEERING LTD
511.20
-1.23%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
HEG.NS HEG Limited
464.10
-2.64%
 
KEI.NS KEI Industries Limited
2,967.10
-0.45%