Want to see IN:UCAL full AI Analyst Report?
UCAL Limited (UCAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 123.50 | 132.85 | 123.50 | 132.85 | 132.85 | +4.98% | 14,402 | 5.13 |
| Oct 29, 2026 | 120.40 | 126.55 | 118.00 | 126.55 | 126.55 | +4.59% | 2,158 | 0.78 |
| Oct 28, 2026 | 122.05 | 127.00 | 121.00 | 121.00 | 121.00 | -4.54% | 347 | 0.12 |
| Oct 27, 2026 | 125.00 | 126.75 | 120.10 | 126.75 | 126.75 | +2.97% | 21 | 0.01 |
| Oct 26, 2026 | 128.45 | 128.45 | 122.95 | 123.10 | 123.10 | -4.87% | 115 | 0.04 |
| Oct 23, 2026 | 135.70 | 135.70 | 126.10 | 129.40 | 129.40 | -2.49% | 1,143 | 0.41 |
| Oct 22, 2026 | 128.90 | 132.95 | 128.90 | 132.70 | 132.70 | +3.59% | 235 | 0.08 |
| Oct 21, 2026 | 131.00 | 131.00 | 128.00 | 128.10 | 128.10 | -1.46% | 196 | 0.07 |
| Oct 20, 2026 | 130.00 | 130.00 | 126.60 | 130.00 | 130.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 126.60 | 130.00 | 126.60 | 130.00 | 130.00 | -2.40% | 29 | 0.01 |
| Oct 16, 2026 | 130.70 | 134.00 | 130.70 | 133.20 | 133.20 | +1.02% | 100 | 0.04 |
| Oct 15, 2026 | 135.65 | 135.65 | 131.70 | 131.85 | 131.85 | -2.91% | 639 | 0.22 |
| Oct 14, 2026 | 132.20 | 135.80 | 132.20 | 135.80 | 135.80 | -0.04% | 146 | 0.05 |
| Oct 13, 2026 | 134.00 | 135.95 | 132.50 | 135.85 | 135.85 | +1.49% | 274 | 0.10 |
| Oct 12, 2026 | 137.00 | 137.45 | 133.15 | 133.85 | 133.85 | -3.36% | 458 | 0.16 |
| Oct 09, 2026 | 136.60 | 139.25 | 135.10 | 138.50 | 138.50 | -1.07% | 748 | 0.26 |
| Oct 08, 2026 | 144.95 | 144.95 | 140.00 | 140.00 | 140.00 | -0.36% | 450 | 0.16 |
| Oct 07, 2026 | 138.65 | 140.50 | 138.65 | 140.50 | 140.50 | -1.95% | 1,504 | 0.52 |
| Oct 06, 2026 | 138.15 | 143.30 | 138.05 | 143.30 | 143.30 | +3.73% | 1,002 | 0.35 |
| Oct 05, 2026 | 142.00 | 142.90 | 138.05 | 138.15 | 138.15 | +0.11% | 49 | 0.02 |
| Oct 02, 2026 | 138.00 | 144.90 | 137.55 | 138.00 | 138.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 139.50 | 144.90 | 137.55 | 138.00 | 138.00 | -0.65% | 175 | 0.06 |
| Sep 30, 2026 | 138.90 | 144.30 | 138.90 | 138.90 | 138.90 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 143.50 | 143.50 | 137.65 | 138.90 | 138.90 | -3.27% | 85 | 0.03 |
| Sep 28, 2026 | 138.15 | 143.60 | 138.00 | 143.60 | 143.60 | +1.48% | 1,726 | 0.56 |
| Sep 25, 2026 | 143.05 | 143.05 | 138.50 | 141.50 | 141.50 | -2.08% | 545 | 0.18 |
| Sep 24, 2026 | 140.30 | 144.50 | 140.05 | 144.50 | 144.50 | -0.96% | 1,899 | 0.61 |
| Sep 23, 2026 | 148.45 | 148.45 | 142.00 | 145.90 | 145.90 | +2.64% | 324 | 0.10 |
| Sep 22, 2026 | 145.80 | 145.80 | 142.15 | 142.15 | 142.15 | -2.03% | 746 | 0.22 |
| Sep 21, 2026 | 144.00 | 145.10 | 141.00 | 145.10 | 145.10 | +4.99% | 5,816 | 1.74 |
| Sep 18, 2026 | 140.00 | 140.20 | 136.10 | 138.20 | 138.20 | -1.43% | 1,586 | 0.47 |
| Sep 17, 2026 | 138.95 | 142.60 | 138.95 | 140.20 | 140.20 | +3.09% | 1,041 | 0.29 |
| Sep 16, 2026 | 139.80 | 139.80 | 135.00 | 136.00 | 136.00 | -3.31% | 2,346 | 0.63 |
| Sep 15, 2026 | 141.55 | 141.55 | 137.00 | 140.65 | 140.65 | -0.64% | 188 | 0.05 |
| Sep 14, 2026 | 141.55 | 145.00 | 140.15 | 141.55 | 141.55 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 145.00 | 145.00 | 140.15 | 141.55 | 141.55 | -4.03% | 3,055 | 0.82 |
| Sep 10, 2026 | 145.00 | 147.50 | 145.00 | 147.50 | 147.50 | +1.72% | 305 | 0.08 |
| Sep 09, 2026 | 147.70 | 150.00 | 141.50 | 145.00 | 145.00 | -1.23% | 1,204 | 0.32 |
| Sep 08, 2026 | 147.00 | 153.00 | 145.55 | 146.80 | 146.80 | -0.98% | 1,158 | 0.31 |
| Sep 07, 2026 | 148.95 | 150.45 | 146.10 | 148.25 | 148.25 | -0.47% | 199 | 0.05 |
| Sep 04, 2026 | 153.95 | 153.95 | 146.10 | 148.95 | 148.95 | -0.63% | 904 | 0.24 |
| Sep 03, 2026 | 145.05 | 150.00 | 145.05 | 149.90 | 149.90 | +0.44% | 1,189 | 0.32 |
| Sep 02, 2026 | 148.30 | 149.40 | 145.10 | 149.25 | 149.25 | -0.37% | 613 | 0.17 |
| Sep 01, 2026 | 150.00 | 155.80 | 143.95 | 149.80 | 149.80 | -1.12% | 5,064 | 1.40 |
| Aug 31, 2026 | 160.60 | 160.60 | 147.85 | 151.50 | 151.50 | -2.63% | 3,181 | 0.89 |
| Aug 28, 2026 | 155.80 | 163.80 | 148.50 | 155.60 | 155.60 | -0.45% | 7,627 | 2.20 |
| Aug 27, 2026 | 150.00 | 156.30 | 150.00 | 156.30 | 156.30 | +4.97% | 11,556 | 3.52 |
| Aug 26, 2026 | 141.00 | 148.90 | 141.00 | 148.90 | 148.90 | +4.97% | 4,818 | 1.48 |
| Aug 25, 2026 | 140.00 | 144.60 | 139.00 | 141.85 | 141.85 | +1.18% | 1,324 | 0.41 |
| Aug 24, 2026 | 139.10 | 145.00 | 138.00 | 140.20 | 140.20 | -2.44% | 4,707 | 1.48 |
