NSE - Free Realtime Quote INR

Universal Cables Limited (UNIVCABLES.NS)

Compare
750.20
-18.90
(-2.46%)
As of 11:03:51 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 752.60 768.65 743.15 750.20 750.20 15,647
Jan 10, 2025 830.50 836.15 761.45 769.10 769.10 132,201
Jan 9, 2025 850.00 866.25 829.85 833.25 833.25 116,622
Jan 8, 2025 842.65 851.60 816.05 841.70 841.70 31,039
Jan 7, 2025 820.00 858.55 808.05 838.50 838.50 78,342
Jan 6, 2025 802.00 828.25 792.50 820.65 820.65 118,113
Jan 3, 2025 812.10 825.00 805.85 810.00 810.00 34,559
Jan 2, 2025 830.00 836.85 811.20 814.55 814.55 34,228
Jan 1, 2025 814.80 847.95 806.90 833.30 833.30 47,272
Dec 31, 2024 859.90 861.00 812.00 818.20 818.20 167,164
Dec 30, 2024 808.05 856.00 794.95 840.45 840.45 242,407
Dec 27, 2024 797.25 815.00 784.15 794.50 794.50 108,100
Dec 26, 2024 765.05 799.90 763.65 785.80 785.80 99,554
Dec 24, 2024 762.00 787.00 743.10 784.35 784.35 66,433
Dec 23, 2024 739.75 761.55 716.60 756.10 756.10 76,233
Dec 20, 2024 771.00 790.00 734.10 739.75 739.75 120,980
Dec 19, 2024 760.05 784.00 750.10 768.10 768.10 136,179
Dec 18, 2024 724.70 797.00 721.20 769.65 769.65 446,455
Dec 17, 2024 719.00 737.50 700.00 724.70 724.70 146,902
Dec 16, 2024 700.00 729.00 681.10 705.80 705.80 207,082
Dec 13, 2024 686.90 687.00 656.50 668.55 668.55 73,232
Dec 12, 2024 690.00 704.80 677.80 685.05 685.05 59,970
Dec 11, 2024 760.95 762.00 685.35 700.25 700.25 465,546
Dec 10, 2024 613.75 729.15 606.70 729.15 729.15 724,265
Dec 9, 2024 617.90 628.00 605.00 607.65 607.65 26,396
Dec 6, 2024 621.00 626.00 615.00 616.35 616.35 14,844
Dec 5, 2024 629.90 632.00 618.00 621.95 621.95 13,651
Dec 4, 2024 620.00 631.00 615.60 624.35 624.35 32,338
Dec 3, 2024 615.75 618.80 606.10 616.90 616.90 11,172
Dec 2, 2024 616.90 616.90 605.80 606.65 606.65 14,939
Nov 29, 2024 610.05 619.00 606.10 611.95 611.95 14,394
Nov 28, 2024 617.00 645.00 610.05 613.80 613.80 11,865
Nov 27, 2024 617.95 617.95 604.10 607.85 607.85 25,891
Nov 26, 2024 613.30 622.50 607.25 610.65 610.65 9,589
Nov 25, 2024 599.95 628.80 599.95 613.30 613.30 16,173
Nov 22, 2024 593.30 605.00 588.00 591.10 591.10 9,614
Nov 21, 2024 598.80 605.00 590.00 592.30 592.30 15,152
Nov 19, 2024 598.80 623.05 595.00 598.35 598.35 16,247
Nov 18, 2024 614.20 614.20 593.95 597.00 597.00 13,632
Nov 14, 2024 606.35 622.40 601.00 612.50 612.50 16,556
Nov 13, 2024 615.00 622.95 601.20 604.35 604.35 32,858
Nov 12, 2024 638.50 646.10 619.10 625.10 625.10 17,886
Nov 11, 2024 653.10 660.90 632.00 635.10 635.10 25,541
Nov 8, 2024 670.00 671.45 648.05 650.60 650.60 13,905
Nov 7, 2024 666.65 693.40 666.65 670.40 670.40 38,449
Nov 6, 2024 669.30 669.30 659.80 664.70 664.70 13,681
Nov 5, 2024 645.00 665.00 645.00 659.40 659.40 20,533
Nov 4, 2024 665.55 665.55 646.35 652.25 652.25 17,570
Nov 1, 2024 676.00 676.00 650.65 665.55 665.55 7,981
Oct 31, 2024 682.70 682.70 661.05 666.05 666.05 18,581
Oct 30, 2024 645.00 681.55 645.00 671.45 671.45 35,099
Oct 29, 2024 659.00 663.15 644.25 652.55 652.55 20,567
Oct 28, 2024 654.50 690.00 648.00 653.80 653.80 114,010
Oct 25, 2024 645.80 654.00 622.05 632.60 632.60 16,911
Oct 24, 2024 626.80 647.95 617.00 643.15 643.15 22,607
Oct 23, 2024 624.25 641.75 615.00 623.65 623.65 39,565
Oct 22, 2024 641.70 680.90 630.25 633.75 633.75 39,508
Oct 21, 2024 662.55 662.55 634.25 651.45 651.45 25,607
Oct 18, 2024 647.00 664.00 633.00 656.00 656.00 20,831
Oct 17, 2024 669.55 671.45 645.60 647.95 647.95 17,691
Oct 16, 2024 649.90 677.00 648.75 670.75 670.75 46,289
Oct 15, 2024 667.50 667.55 630.05 645.90 645.90 32,334
Oct 14, 2024 651.80 665.65 646.80 650.45 650.45 9,945
Oct 11, 2024 660.90 662.90 652.55 655.80 655.80 7,602
Oct 10, 2024 658.80 664.40 645.00 660.30 660.30 15,458
Oct 9, 2024 642.60 664.80 635.65 654.45 654.45 33,129
Oct 8, 2024 618.25 634.70 607.20 633.10 633.10 22,998
Oct 7, 2024 649.85 650.80 598.05 618.25 618.25 40,120
Oct 4, 2024 657.90 679.00 633.65 640.55 640.55 41,792
Oct 3, 2024 666.00 671.20 642.25 649.65 649.65 44,183
Oct 1, 2024 688.00 688.00 666.00 671.25 671.25 28,718
Sep 30, 2024 682.40 694.90 670.10 681.05 681.05 50,755
Sep 27, 2024 679.10 697.00 676.80 679.65 679.65 27,583
Sep 26, 2024 677.20 800.00 668.50 679.10 679.10 98,942
Sep 25, 2024 696.85 696.85 670.00 673.15 673.15 34,055
Sep 24, 2024 692.00 692.00 673.00 689.95 689.95 48,351
Sep 23, 2024 705.00 707.55 678.55 688.20 688.20 32,751
Sep 20, 2024 679.90 703.40 661.00 699.45 699.45 45,181
Sep 19, 2024 705.00 710.45 664.30 671.70 671.70 52,448
Sep 18, 2024 705.30 716.00 690.10 695.80 695.80 26,751
Sep 17, 2024 713.85 715.00 696.05 705.90 705.90 36,096
Sep 16, 2024 725.00 729.65 701.30 718.65 718.65 50,588
Sep 13, 2024 713.50 732.00 707.40 723.15 723.15 80,769
Sep 12, 2024 683.90 718.80 677.70 709.35 709.35 111,543
Sep 11, 2024 674.80 690.00 661.20 675.25 675.25 304,489
Sep 10, 2024 669.90 676.50 663.25 669.90 669.90 39,675
Sep 9, 2024 675.95 675.95 647.20 663.25 663.25 175,326
Sep 6, 2024 687.00 692.45 658.10 666.05 666.05 172,331
Sep 5, 2024 696.80 699.00 682.50 686.65 686.65 61,176
Sep 4, 2024 700.00 709.00 686.40 691.10 691.10 81,361
Sep 3, 2024 708.10 708.95 693.65 701.70 701.70 40,358
Sep 2, 2024 715.95 718.85 695.95 710.00 710.00 68,537
Aug 30, 2024 706.60 729.00 697.50 714.15 714.15 60,121
Aug 29, 2024 716.90 725.00 690.00 700.35 700.35 85,273
Aug 28, 2024 717.30 740.00 705.00 711.55 711.55 178,770
Aug 27, 2024 685.40 728.90 677.70 710.20 710.20 263,827
Aug 26, 2024 687.75 694.80 672.00 678.60 678.60 38,830
Aug 23, 2024 681.95 702.00 681.95 687.70 687.70 30,634
Aug 22, 2024 715.00 715.00 685.00 688.45 688.45 27,015
Aug 21, 2024 695.00 708.60 683.85 697.05 697.05 63,423
Aug 20, 2024 682.10 723.05 682.00 695.00 695.00 81,037
Aug 19, 2024 671.95 686.15 668.70 680.35 680.35 36,752
Aug 16, 2024 679.90 694.05 664.20 668.65 668.65 56,664
Aug 14, 2024 707.30 707.90 665.30 674.60 674.60 197,271
Aug 13, 2024 714.00 729.00 670.35 707.15 707.15 859,431
Aug 12, 2024 740.20 782.00 737.10 767.80 767.80 111,924
Aug 9, 2024 747.85 761.05 737.25 753.00 753.00 135,701
Aug 8, 2024 750.00 788.30 726.00 738.25 738.25 183,046
Aug 7, 2024 747.80 781.55 713.35 747.00 747.00 203,574
Aug 6, 2024 771.85 800.00 728.05 739.15 739.15 310,038
Aug 5, 2024 810.00 815.45 763.00 768.50 768.50 152,386
Aug 2, 2024 860.00 871.90 814.00 819.20 819.20 94,376
Aug 1, 2024 874.00 938.00 850.10 858.65 858.65 229,570
Jul 31, 2024 885.90 905.00 853.55 870.00 870.00 114,797
Jul 30, 2024 864.55 883.90 857.65 875.35 875.35 52,179
Jul 29, 2024 883.25 885.45 860.35 864.55 864.55 21,372
Jul 26, 2024 3.00 Dividend
Jul 26, 2024 880.45 889.80 868.00 875.40 875.40 25,937
Jul 25, 2024 886.00 910.00 870.75 883.50 880.50 47,253
Jul 24, 2024 841.15 905.00 841.15 885.75 882.74 51,936
Jul 23, 2024 848.05 867.80 766.00 852.85 849.95 99,023
Jul 22, 2024 850.00 874.95 838.90 847.70 844.82 41,614
Jul 19, 2024 886.00 888.85 851.25 859.70 856.78 61,665
Jul 18, 2024 889.35 904.00 840.05 886.00 882.99 107,857
Jul 16, 2024 862.80 904.85 862.00 889.35 886.33 102,514
Jul 15, 2024 817.30 909.90 808.00 861.55 858.62 324,554
Jul 12, 2024 819.70 830.00 808.55 817.30 814.52 68,306
Jul 11, 2024 800.20 835.00 788.55 819.70 816.92 123,650
Jul 10, 2024 754.80 819.95 719.60 793.80 791.10 174,839
Jul 9, 2024 781.20 781.55 747.45 750.40 747.85 36,707
Jul 8, 2024 781.70 790.30 767.05 775.70 773.07 62,661
Jul 5, 2024 754.90 843.00 735.35 774.55 771.92 331,547
Jul 4, 2024 753.60 763.35 740.55 755.35 752.79 38,913
Jul 3, 2024 733.85 773.35 720.00 747.80 745.26 109,781
Jul 2, 2024 719.40 729.95 701.50 726.60 724.13 32,992
Jul 1, 2024 697.20 735.70 697.15 710.15 707.74 67,178
Jun 28, 2024 713.75 721.95 693.00 697.15 694.78 65,480
Jun 27, 2024 717.60 728.30 707.10 713.75 711.33 29,683
Jun 26, 2024 732.10 741.45 703.25 710.55 708.14 87,220
Jun 25, 2024 734.00 784.00 726.75 730.30 727.82 150,662
Jun 24, 2024 708.35 780.00 699.10 725.85 723.39 151,888
Jun 21, 2024 731.60 740.00 693.35 697.15 694.78 94,096
Jun 20, 2024 750.60 755.70 720.35 724.35 721.89 56,490
Jun 19, 2024 760.50 766.90 742.95 747.15 744.61 40,698
Jun 18, 2024 751.35 772.00 736.60 760.35 757.77 45,653
Jun 14, 2024 798.80 798.80 735.00 748.90 746.36 141,154
Jun 13, 2024 775.55 799.00 775.55 778.65 776.01 86,385
Jun 12, 2024 738.10 794.80 738.10 771.00 768.38 161,758
Jun 11, 2024 733.00 750.00 723.55 738.75 736.24 62,395
Jun 10, 2024 740.00 759.35 725.00 732.15 729.66 84,382
Jun 7, 2024 663.95 743.70 661.35 732.95 730.46 218,442
Jun 6, 2024 631.55 708.80 631.55 660.85 658.61 247,720
Jun 5, 2024 625.00 640.20 594.95 629.90 627.76 47,533
Jun 4, 2024 646.35 646.35 587.00 611.40 609.32 106,263
Jun 3, 2024 634.00 666.00 618.25 644.75 642.56 79,358
May 31, 2024 620.50 627.30 608.00 611.85 609.77 30,440
May 30, 2024 621.45 629.50 612.00 622.70 620.59 28,534
May 29, 2024 612.60 631.40 603.00 621.45 619.34 35,213
May 28, 2024 637.95 649.50 606.00 611.90 609.82 76,369
May 27, 2024 618.20 672.90 607.00 637.95 635.78 245,905
May 24, 2024 610.05 627.95 604.05 608.75 606.68 45,233
May 23, 2024 615.85 617.45 595.80 610.60 608.53 31,494
May 22, 2024 615.75 618.95 604.00 615.95 613.86 31,362
May 21, 2024 640.00 654.95 605.55 615.75 613.66 176,369
May 17, 2024 587.80 590.45 582.00 586.75 584.76 33,335
May 16, 2024 595.60 615.00 584.00 586.10 584.11 39,761
May 15, 2024 605.00 619.00 593.00 596.85 594.82 76,622
May 14, 2024 569.00 623.00 565.10 600.75 598.71 285,596
May 13, 2024 581.45 582.15 548.40 566.75 564.83 69,019
May 10, 2024 543.70 594.00 543.70 582.15 580.17 165,367
May 9, 2024 549.80 560.00 544.20 547.50 545.64 55,423
May 8, 2024 539.90 559.00 539.90 545.95 544.10 24,503
May 7, 2024 555.70 555.70 495.00 543.75 541.90 84,954
May 6, 2024 577.00 577.00 550.10 552.55 550.67 27,240
May 3, 2024 580.80 583.60 560.55 569.95 568.01 26,757
May 2, 2024 585.75 589.45 575.90 580.80 578.83 18,858
Apr 30, 2024 575.95 596.90 571.00 584.10 582.12 62,884
Apr 29, 2024 578.90 582.00 568.05 576.40 574.44 43,045
Apr 26, 2024 585.80 588.75 573.95 580.40 578.43 42,563
Apr 25, 2024 590.00 593.00 583.10 588.45 586.45 33,052
Apr 24, 2024 571.00 592.50 567.55 589.75 587.75 96,388
Apr 23, 2024 575.70 611.95 559.60 569.20 567.27 216,405
Apr 22, 2024 544.90 604.25 539.95 575.70 573.75 532,884
Apr 19, 2024 495.80 537.95 495.80 534.80 532.98 107,298
Apr 18, 2024 505.00 522.00 494.35 505.70 503.98 71,688
Apr 16, 2024 493.80 513.00 493.60 501.85 500.15 40,845
Apr 15, 2024 500.05 510.45 484.55 493.80 492.12 31,798
Apr 12, 2024 507.40 517.00 504.00 507.00 505.28 20,381
Apr 10, 2024 526.15 532.00 502.50 513.05 511.31 66,728
Apr 9, 2024 506.40 534.00 499.05 520.95 519.18 81,065
Apr 8, 2024 490.55 509.35 487.05 505.60 503.88 33,725
Apr 5, 2024 475.80 493.00 475.80 490.55 488.88 21,316
Apr 4, 2024 479.55 486.95 470.00 483.05 481.41 24,709
Apr 3, 2024 490.40 493.00 476.15 478.55 476.93 16,109
Apr 2, 2024 478.00 493.00 466.00 490.40 488.73 34,094
Apr 1, 2024 455.45 475.50 455.05 473.30 471.69 104,673
Mar 28, 2024 453.00 461.95 448.60 455.40 453.85 21,422
Mar 27, 2024 447.40 459.10 446.00 452.85 451.31 36,078
Mar 26, 2024 423.00 458.30 411.20 444.95 443.44 133,949
Mar 22, 2024 415.30 436.80 409.10 420.05 418.62 31,344
Mar 21, 2024 400.60 419.00 400.60 413.45 412.05 21,822
Mar 20, 2024 397.90 402.00 390.00 400.55 399.19 14,220
Mar 19, 2024 395.85 400.65 390.00 392.00 390.67 11,615
Mar 18, 2024 400.00 405.45 394.10 395.85 394.51 13,094
Mar 15, 2024 410.00 410.15 394.00 399.80 398.44 27,022
Mar 14, 2024 394.95 412.30 390.95 406.00 404.62 48,895
Mar 13, 2024 402.20 413.95 385.00 394.95 393.61 51,324
Mar 12, 2024 415.00 417.85 404.65 408.10 406.71 27,582
Mar 11, 2024 425.65 425.65 406.95 414.90 413.49 47,499
Mar 7, 2024 429.85 434.90 423.10 425.65 424.20 13,074
Mar 6, 2024 432.75 435.00 417.95 425.65 424.20 64,715
Mar 5, 2024 437.25 439.90 426.80 430.05 428.59 13,754
Mar 4, 2024 445.50 449.00 432.65 437.15 435.67 16,736
Mar 1, 2024 440.05 451.45 435.85 437.25 435.77 18,289
Feb 29, 2024 451.35 455.45 435.00 438.20 436.71 42,246
Feb 28, 2024 463.05 468.95 444.10 450.50 448.97 63,894
Feb 27, 2024 474.40 474.40 457.00 462.65 461.08 16,900
Feb 26, 2024 468.95 475.00 463.50 466.80 465.21 18,013
Feb 23, 2024 468.70 474.95 467.05 468.95 467.36 8,950
Feb 22, 2024 468.55 475.00 460.00 470.55 468.95 11,571
Feb 21, 2024 468.05 475.20 465.40 467.35 465.76 11,614
Feb 20, 2024 472.05 479.95 470.10 471.60 470.00 9,449
Feb 19, 2024 476.00 479.95 472.00 472.40 470.80 8,004
Feb 16, 2024 474.40 485.05 466.05 475.30 473.69 14,356
Feb 15, 2024 474.40 487.75 467.00 469.65 468.06 24,814
Feb 14, 2024 463.35 479.90 463.35 471.25 469.65 35,232
Feb 13, 2024 487.70 487.70 464.95 472.90 471.29 21,822
Feb 12, 2024 493.60 498.50 470.05 481.05 479.42 52,609
Feb 9, 2024 495.90 495.90 479.00 484.90 483.25 19,320
Feb 8, 2024 497.30 497.30 486.60 492.00 490.33 30,288
Feb 7, 2024 499.70 505.60 490.10 494.35 492.67 37,085
Feb 6, 2024 476.15 496.00 476.15 494.10 492.42 22,618
Feb 5, 2024 501.55 510.45 475.95 480.55 478.92 58,873
Feb 2, 2024 505.20 508.00 493.20 500.90 499.20 56,622
Feb 1, 2024 512.45 512.80 495.80 499.85 498.15 25,445
Jan 31, 2024 495.00 513.00 492.20 509.65 507.92 33,725
Jan 30, 2024 492.15 508.00 491.00 505.55 503.83 29,894
Jan 29, 2024 483.00 504.00 483.00 490.70 489.03 35,190
Jan 25, 2024 490.00 499.00 486.05 490.55 488.88 13,846
Jan 24, 2024 500.00 502.45 485.00 489.20 487.54 20,797
Jan 23, 2024 519.00 519.00 492.85 496.15 494.47 28,956
Jan 19, 2024 505.45 511.25 497.00 500.00 498.30 28,747
Jan 18, 2024 503.90 509.60 488.90 505.50 503.78 33,976
Jan 17, 2024 523.00 523.00 501.05 503.90 502.19 34,443
Jan 16, 2024 532.05 535.50 515.35 524.00 522.22 18,343
Jan 15, 2024 537.30 537.30 523.35 531.85 530.04 24,650

Related Tickers

DENORA.NS De Nora India Limited
1,129.00
-0.09%
 
RRKABEL.NS R R Kabel Limited
1,337.20
-1.72%
 
PRECWIRE.NS Precision Wires India Limited
153.23
-2.91%
 
GRAPHITE.NS Graphite India Limited
508.85
-3.12%
 
FINCABLES.NS Finolex Cables Limited
1,016.25
-2.19%
 
INDOTECH.NS Indo Tech Transformers Limited
3,345.40
-5.00%
 
EXICOM.NS Exicom Tele-Systems Limited
244.51
-4.49%
 
VGUARD.NS V-Guard Industries Limited
398.00
+0.15%
 
SCHNEIDER.NS Schneider Electric Infrastructure Limited
693.85
-3.72%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
382.65
-2.67%