BSE - Delayed Quote
INR
Mayur Uniquoters Limited (MAYURUNIQ.BO)
714.45
-8.95
(-1.24%)
At close: October 30 at 3:24:36 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
718.60
724.55
698.40
716.30
716.30
1,643
Oct 29, 2026
731.95
731.95
719.70
723.40
723.40
1,215
Oct 28, 2026
731.50
749.00
710.35
728.75
728.75
826
Oct 27, 2026
713.60
729.25
712.15
719.35
719.35
2,696
Oct 26, 2026
695.00
719.05
688.10
711.35
711.35
5,152
Oct 23, 2026
720.05
723.55
691.00
703.35
703.35
4,050
Oct 22, 2026
720.85
739.80
710.50
727.40
727.40
3,262
Oct 21, 2026
755.00
755.00
714.00
719.55
719.55
2,928
Oct 19, 2026
787.00
787.00
746.60
750.25
750.25
2,334
Oct 16, 2026
785.00
806.35
782.90
793.75
793.75
4,561
Oct 15, 2026
797.15
803.05
782.75
790.25
790.25
4,106
Oct 14, 2026
782.95
809.00
779.25
804.30
804.30
6,130
Oct 13, 2026
795.60
796.20
771.35
785.70
785.70
5,842
Oct 12, 2026
795.40
813.55
793.05
806.10
806.10
10,734
Oct 9, 2026
759.00
793.05
746.95
791.05
791.05
7,800
Oct 8, 2026
773.95
773.95
741.20
748.40
748.40
2,781
Oct 7, 2026
761.70
764.60
746.35
761.60
761.60
10,913
Oct 6, 2026
710.90
764.00
710.50
761.75
761.75
8,006
Oct 5, 2026
711.45
716.20
697.00
706.85
706.85
5,438
Oct 1, 2026
730.00
730.40
701.85
713.15
713.15
4,503
Sep 30, 2026
730.00
752.05
728.65
735.00
735.00
7,610
Sep 29, 2026
678.00
740.75
678.00
728.75
728.75
4,970
Sep 28, 2026
727.10
727.10
711.80
717.10
717.10
1,797
Sep 25, 2026
729.00
733.20
713.50
728.75
728.75
3,218
Sep 24, 2026
722.95
738.50
719.45
735.30
735.30
3,738
Sep 23, 2026
731.20
732.90
716.05
724.65
724.65
3,652
Sep 22, 2026
754.95
758.90
723.60
725.10
725.10
2,918
Sep 21, 2026
752.50
757.50
730.00
750.45
750.45
4,922
Sep 18, 2026
754.35
754.75
743.55
744.90
744.90
825
Sep 17, 2026
742.00
769.50
742.00
749.70
749.70
2,668
Sep 16, 2026
745.35
758.95
720.40
740.90
740.90
6,941
Sep 15, 2026
732.25
770.00
729.40
745.25
745.25
11,175
Sep 11, 2026
750.30
754.90
738.70
740.65
740.65
4,398
Sep 10, 2026
735.80
766.00
735.80
754.90
754.90
4,943
Sep 9, 2026
751.95
759.95
733.10
735.55
735.55
4,814
Sep 8, 2026
706.45
752.00
704.55
740.35
740.35
9,822
Sep 7, 2026
730.00
730.00
698.60
712.05
712.05
15,438
Sep 4, 2026
733.80
737.00
727.25
734.85
734.85
2,234
Sep 3, 2026
726.80
736.25
726.25
727.90
727.90
2,287
Sep 2, 2026
737.00
739.90
717.30
731.80
731.80
5,912
Sep 1, 2026
741.25
778.60
732.00
744.80
744.80
6,245
Aug 31, 2026
770.00
770.05
747.25
754.10
754.10
2,381
Aug 28, 2026
748.95
774.00
746.30
766.00
766.00
5,069
Aug 27, 2026
752.80
761.95
728.50
750.60
750.60
2,893
Aug 26, 2026
746.00
752.80
739.40
744.25
744.25
1,341
Aug 25, 2026
766.05
770.00
740.45
746.00
746.00
2,965
Aug 24, 2026
754.50
778.15
754.50
769.80
769.80
4,653
Aug 21, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
772.90
772.90
753.40
756.95
756.95
5,301
Aug 20, 2026
772.05
800.35
760.70
777.65
771.65
14,374
Aug 19, 2026
737.80
760.95
723.10
759.40
753.54
4,674
Aug 18, 2026
740.00
751.25
724.00
726.80
721.19
2,723
Aug 17, 2026
740.80
741.60
727.00
731.40
725.76
4,944
Aug 14, 2026
757.95
765.15
741.65
745.35
739.60
2,939
Aug 13, 2026
763.70
763.70
748.50
754.75
748.93
1,716
Aug 12, 2026
776.30
776.30
745.90
749.75
743.97
5,115
Aug 11, 2026
762.05
780.75
762.05
778.60
772.59
2,595
Aug 10, 2026
770.00
781.15
751.10
773.55
767.58
8,283
Aug 7, 2026
760.00
780.25
752.60
774.50
768.52
3,751
Aug 6, 2026
762.95
816.80
735.10
774.90
768.92
19,910
Aug 5, 2026
774.75
795.45
764.05
768.20
762.27
6,109
Aug 4, 2026
796.40
796.40
773.50
775.25
769.27
4,639
Aug 3, 2026
760.00
793.10
760.00
781.20
775.17
2,747
Jul 31, 2026
767.45
770.75
744.60
750.00
744.21
5,293
Jul 30, 2026
796.15
796.20
766.85
768.15
762.22
7,978
Jul 29, 2026
799.70
801.80
786.85
797.55
791.40
3,531
Jul 28, 2026
824.35
824.35
782.20
786.00
779.94
3,864
Jul 27, 2026
789.15
833.60
789.15
818.65
812.33
4,028
Jul 24, 2026
791.35
798.65
771.20
789.15
783.06
3,052
Jul 23, 2026
794.90
811.80
787.00
789.10
783.01
1,785
Jul 22, 2026
789.40
803.90
783.50
796.50
790.35
4,912
Jul 21, 2026
792.90
802.20
783.25
793.45
787.33
3,544
Jul 20, 2026
785.45
806.15
783.10
794.90
788.77
3,761
Jul 17, 2026
812.50
812.50
762.30
785.15
779.09
14,138
Jul 16, 2026
809.25
828.85
809.25
822.65
816.30
1,723
Jul 15, 2026
819.35
835.20
806.70
811.60
805.34
4,348
Jul 14, 2026
855.75
867.00
815.00
819.35
813.03
6,421
Jul 13, 2026
850.00
859.15
832.90
855.75
849.15
5,166
Jul 10, 2026
840.95
840.95
806.40
832.90
826.47
7,438
Jul 9, 2026
856.00
865.85
830.30
833.60
827.17
4,871
Jul 8, 2026
856.10
876.25
831.75
854.10
847.51
9,470
Jul 7, 2026
892.70
892.70
851.50
855.70
849.10
3,324
Jul 6, 2026
851.00
896.40
851.00
882.65
875.84
7,112
Jul 3, 2026
889.95
906.35
869.50
885.25
878.42
8,264
Jul 2, 2026
851.00
894.00
847.30
882.25
875.44
10,044
Jul 1, 2026
870.20
870.20
830.00
851.00
844.43
6,628
Jun 30, 2026
847.85
875.00
841.20
861.55
854.90
27,910
Jun 29, 2026
786.05
824.95
785.45
815.90
809.60
10,291
Jun 25, 2026
809.25
809.25
787.15
791.25
785.15
3,092
Jun 24, 2026
801.95
806.35
796.75
802.85
796.66
1,039
Jun 23, 2026
807.60
810.55
780.25
790.55
784.45
4,543
Jun 22, 2026
831.35
831.40
797.60
805.75
799.53
12,842
Jun 19, 2026
825.95
846.90
820.00
827.25
820.87
4,404
Jun 18, 2026
847.95
847.95
815.90
827.05
820.67
2,466
Jun 17, 2026
828.00
843.65
819.30
825.95
819.58
8,887
Jun 16, 2026
809.90
838.75
802.85
822.90
816.55
10,713
Jun 15, 2026
799.00
822.35
791.95
797.00
790.85
6,403
Jun 12, 2026
808.00
808.00
790.00
794.25
788.12
7,711
Jun 11, 2026
819.95
830.00
784.55
795.05
788.92
11,105
Jun 10, 2026
798.05
848.00
798.05
811.20
804.94
34,396
Jun 9, 2026
725.00
811.75
725.00
798.05
791.89
33,517
Jun 8, 2026
732.30
759.95
715.20
719.45
713.90
8,974
Jun 5, 2026
747.30
752.25
730.50
733.30
727.64
5,269
Jun 4, 2026
736.05
749.45
731.20
735.20
729.53
8,884
Jun 3, 2026
751.35
755.45
722.20
734.85
729.18
9,725
Jun 2, 2026
735.05
763.65
727.50
745.15
739.40
11,815
Jun 1, 2026
755.30
779.10
732.15
733.80
728.14
11,176
May 29, 2026
780.50
787.55
747.25
755.30
749.47
12,705
May 27, 2026
753.95
808.50
748.30
778.05
772.05
35,957
May 26, 2026
750.95
759.00
737.85
746.50
740.74
18,792
May 25, 2026
735.65
765.00
704.60
748.00
742.23
52,742
May 22, 2026
684.85
715.00
682.65
708.00
702.54
39,205
May 21, 2026
722.80
737.95
670.05
678.15
672.92
130,293
May 20, 2026
632.95
712.55
629.60
707.90
702.44
163,722
May 19, 2026
615.30
624.00
607.40
618.55
613.78
3,616
May 18, 2026
637.10
637.10
601.70
608.45
603.76
3,868
May 15, 2026
601.80
630.00
592.85
625.55
620.72
7,248
May 14, 2026
615.50
615.50
595.60
601.80
597.16
3,221
May 13, 2026
614.95
623.95
598.20
603.05
598.40
4,695
May 12, 2026
628.00
628.00
595.00
598.65
594.03
5,335
May 11, 2026
621.10
635.00
608.90
610.85
606.14
9,807
May 8, 2026
610.00
636.55
600.65
629.70
624.84
20,694
May 7, 2026
577.00
615.35
572.70
605.00
600.33
22,842
May 6, 2026
566.95
575.35
561.00
572.30
567.88
1,927
May 5, 2026
572.55
572.55
560.30
561.50
557.17
647
May 4, 2026
561.35
579.35
557.75
565.25
560.89
3,476
Apr 30, 2026
555.40
558.60
545.00
551.45
547.20
2,001
Apr 29, 2026
565.90
566.10
556.80
559.25
554.94
685
Apr 28, 2026
572.25
572.25
555.60
563.65
559.30
1,485
Apr 27, 2026
557.30
570.00
557.30
568.00
563.62
1,962
Apr 24, 2026
575.05
576.00
558.05
563.00
558.66
2,859
Apr 23, 2026
584.95
588.30
572.80
575.15
570.71
1,869
Apr 22, 2026
587.05
590.90
579.15
586.80
582.27
2,573
Apr 21, 2026
576.20
587.80
571.60
585.55
581.03
21,961
Apr 20, 2026
582.35
582.35
569.00
571.05
566.64
2,233
Apr 17, 2026
572.25
579.40
571.30
573.60
569.17
2,373
Apr 16, 2026
572.15
576.35
562.80
568.75
564.36
1,881
Apr 15, 2026
579.05
580.00
566.75
571.50
567.09
4,040
Apr 13, 2026
548.75
582.60
540.00
571.00
566.59
6,950
Apr 10, 2026
557.45
571.00
556.70
565.40
561.04
1,986
Apr 9, 2026
568.20
573.35
550.20
556.10
551.81
1,449
Apr 8, 2026
568.70
574.10
545.95
568.15
563.77
8,616
Apr 7, 2026
536.70
537.95
526.70
535.10
530.97
1,611
Apr 6, 2026
536.90
537.40
516.95
532.75
528.64
2,335
Apr 2, 2026
508.30
529.95
508.30
526.35
522.29
3,192
Apr 1, 2026
548.95
548.95
512.00
517.10
513.11
1,879
Mar 30, 2026
503.05
507.25
490.80
494.30
490.49
3,076
Mar 27, 2026
515.30
524.05
510.20
513.40
509.44
5,601
Mar 25, 2026
535.95
538.00
527.55
532.45
528.34
4,902
Mar 24, 2026
507.00
521.00
502.40
516.40
512.42
4,922
Mar 23, 2026
496.15
501.15
487.80
493.30
489.49
22,303
Mar 20, 2026
500.40
514.85
500.40
509.95
506.02
2,467
Mar 19, 2026
497.00
509.40
497.00
500.70
496.84
3,332
Mar 18, 2026
511.10
521.80
504.50
510.55
506.61
8,285
Mar 17, 2026
501.90
508.00
501.10
504.05
500.16
3,348
Mar 16, 2026
503.60
503.60
486.00
501.80
497.93
9,307
Mar 13, 2026
519.95
519.95
498.95
503.50
499.62
4,147
Mar 12, 2026
510.90
523.15
501.55
520.60
516.58
1,606
Mar 11, 2026
518.65
522.25
509.90
511.30
507.36
1,792
Mar 10, 2026
501.55
522.90
501.55
521.55
517.53
6,214
Mar 9, 2026
515.95
516.90
490.85
499.75
495.89
2,165
Mar 6, 2026
519.10
523.80
512.45
516.90
512.91
1,912
Mar 5, 2026
516.55
526.40
508.30
516.55
512.56
3,830
Mar 4, 2026
531.65
531.65
510.80
516.30
512.32
7,457
Mar 2, 2026
501.70
534.40
501.70
531.70
527.60
3,167
Feb 27, 2026
540.05
540.05
530.15
531.65
527.55
1,228
Feb 26, 2026
543.50
548.50
538.80
543.60
539.41
3,320
Feb 25, 2026
525.00
546.00
518.75
543.35
539.16
7,779
Feb 24, 2026
553.05
560.90
525.05
528.65
524.57
10,503
Feb 23, 2026
562.10
576.95
556.00
562.25
557.91
2,457
Feb 20, 2026
563.95
569.65
550.30
553.80
549.53
2,867
Feb 19, 2026
578.85
578.85
568.20
569.65
565.25
504
Feb 18, 2026
575.00
582.90
575.00
578.85
574.38
924
Feb 17, 2026
580.90
586.50
569.70
574.95
570.51
1,883
Feb 16, 2026
570.00
585.00
570.00
580.80
576.32
3,207
Feb 13, 2026
560.10
567.85
557.70
562.25
557.91
2,093
Feb 12, 2026
561.70
571.45
557.30
563.50
559.15
3,584
Feb 11, 2026
580.90
591.80
558.00
561.70
557.37
4,984
Feb 10, 2026
584.80
597.60
582.80
586.80
582.27
3,130
Feb 9, 2026
585.10
597.00
578.40
583.70
579.20
5,535
Feb 6, 2026
591.60
591.60
568.20
573.60
569.17
4,007
Feb 5, 2026
589.70
604.50
583.45
591.60
587.04
4,720
Feb 4, 2026
575.60
601.55
569.45
589.65
585.10
31,665
Feb 3, 2026
574.85
605.00
556.20
577.85
573.39
50,525
Feb 2, 2026
539.05
539.05
522.15
535.40
531.27
3,851
Jan 30, 2026
512.50
517.95
499.65
511.95
508.00
1,651
Jan 29, 2026
507.80
513.35
500.15
505.40
501.50
2,185
Jan 28, 2026
513.10
522.10
503.40
507.65
503.73
7,571
Jan 27, 2026
499.25
515.00
495.85
513.10
509.14
3,586
Jan 23, 2026
488.90
507.00
488.90
502.10
498.23
8,381
Jan 22, 2026
484.10
493.00
484.10
488.15
484.38
1,453
Jan 21, 2026
486.20
490.20
475.90
481.90
478.18
1,639
Jan 20, 2026
488.60
499.80
485.05
493.15
489.35
1,664
Jan 19, 2026
491.30
500.85
491.05
492.80
489.00
1,022
Jan 16, 2026
476.20
498.00
476.20
495.30
491.48
1,796
Jan 14, 2026
487.60
490.15
476.10
485.90
482.15
3,256
Jan 13, 2026
493.75
495.80
482.95
486.30
482.55
5,261
Jan 12, 2026
479.05
500.70
471.80
499.45
495.60
678
Jan 9, 2026
481.40
483.05
475.00
477.75
474.06
719
Jan 8, 2026
480.15
490.50
475.75
481.40
477.69
23,573
Jan 7, 2026
495.15
515.10
489.00
490.60
486.81
46,439
Jan 6, 2026
494.45
500.00
486.50
490.10
486.32
4,412
Jan 5, 2026
513.10
513.10
484.20
495.15
491.33
9,283
Jan 2, 2026
513.80
518.20
510.55
513.55
509.59
2,128
Jan 1, 2026
499.55
520.95
499.55
513.70
509.74
1,837
Dec 31, 2025
494.00
500.90
491.45
495.70
491.88
452
Dec 30, 2025
490.60
497.40
490.20
493.75
489.94
193
Dec 29, 2025
496.55
496.55
490.00
492.40
488.60
751
Dec 26, 2025
491.80
498.40
488.45
496.55
492.72
560
Dec 24, 2025
493.80
499.30
486.25
491.75
487.96
25,698
Dec 23, 2025
492.75
497.00
490.95
493.75
489.94
301
Dec 22, 2025
483.10
500.45
483.10
495.90
492.07
2,198
Dec 19, 2025
481.80
483.35
476.25
483.00
479.27
528
Dec 18, 2025
482.00
489.50
475.00
481.20
477.49
50,810
Dec 17, 2025
484.30
487.45
482.05
486.55
482.80
524
Dec 16, 2025
485.55
486.50
483.40
484.70
480.96
131
Dec 15, 2025
486.00
490.65
486.00
488.00
484.23
474
Dec 12, 2025
486.60
490.80
485.55
488.20
484.43
1,359
Dec 11, 2025
496.20
496.20
483.25
492.50
488.70
29,429
Dec 10, 2025
475.20
499.00
475.20
496.60
492.77
41,456
Dec 9, 2025
488.85
494.40
480.15
484.35
480.61
61,467
Dec 8, 2025
492.20
500.30
489.55
492.40
488.60
25,519
Dec 5, 2025
500.45
502.50
491.95
494.50
490.68
913
Dec 4, 2025
501.45
506.95
499.50
500.35
496.49
700
Dec 3, 2025
499.25
509.80
497.55
504.30
500.41
311
Dec 2, 2025
510.00
510.00
495.00
498.05
494.21
635
Dec 1, 2025
502.75
513.00
500.50
510.00
506.07
1,797
Nov 28, 2025
495.60
505.40
494.00
498.35
494.50
636
Nov 27, 2025
501.00
504.00
497.00
501.05
497.18
707
Nov 26, 2025
493.50
504.30
493.50
501.05
497.18
81,945
Nov 25, 2025
494.45
498.00
491.00
493.10
489.30
805
Nov 24, 2025
502.20
506.75
491.25
494.45
490.64
1,039
Nov 21, 2025
506.65
506.65
500.15
501.50
497.63
857
Nov 20, 2025
502.40
515.00
496.60
509.70
505.77
2,163
Nov 19, 2025
515.40
515.45
499.15
502.35
498.47
1,564
Nov 18, 2025
528.40
528.40
510.15
518.55
514.55
988
Nov 17, 2025
527.05
537.55
527.05
528.85
524.77
492
Nov 14, 2025
526.65
541.05
523.85
536.65
532.51
1,718
Nov 13, 2025
536.15
544.60
525.80
527.25
523.18
3,250
Nov 12, 2025
555.00
567.70
525.85
532.50
528.39
6,951
Nov 11, 2025
530.65
561.85
530.65
555.70
551.41
2,907
Nov 10, 2025
543.45
546.85
533.00
540.70
536.53
1,046
Nov 7, 2025
534.50
548.90
533.75
538.50
534.35
4,839
Nov 6, 2025
535.00
542.00
534.05
537.55
533.40
1,932
Nov 4, 2025
543.55
547.85
532.65
535.85
531.72
1,789
Nov 3, 2025
526.05
549.00
526.05
544.10
539.90
2,103
Oct 31, 2025
530.90
548.05
528.80
545.70
541.49
8,801
Oct 30, 2025
521.00
535.95
521.00
530.05
525.96
2,546
