NSE - Delayed Quote
INR
Universal Cables Limited (UNIVCABLES.NS)
1,230.60
+26.90
(+2.23%)
At close: 3:29:56 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
1,307.00
1,312.30
1,189.80
1,203.70
1,203.70
146,830
Oct 29, 2026
1,336.00
1,341.80
1,302.50
1,314.20
1,314.20
54,380
Oct 28, 2026
1,355.00
1,369.90
1,312.90
1,335.00
1,335.00
64,896
Oct 27, 2026
1,350.00
1,384.90
1,333.20
1,350.10
1,350.10
71,341
Oct 26, 2026
1,302.00
1,344.60
1,281.80
1,330.20
1,330.20
53,023
Oct 23, 2026
1,359.90
1,400.00
1,273.10
1,319.50
1,319.50
115,188
Oct 22, 2026
1,380.00
1,414.00
1,349.00
1,356.40
1,356.40
87,785
Oct 21, 2026
1,470.00
1,488.70
1,341.10
1,382.20
1,382.20
171,180
Oct 19, 2026
1,437.70
1,479.00
1,405.00
1,460.40
1,460.40
113,079
Oct 16, 2026
1,455.10
1,490.00
1,425.10
1,449.30
1,449.30
93,499
Oct 15, 2026
1,590.00
1,590.00
1,445.00
1,463.50
1,463.50
194,801
Oct 14, 2026
1,518.00
1,591.90
1,504.30
1,580.70
1,580.70
160,966
Oct 13, 2026
1,557.60
1,566.50
1,466.90
1,510.40
1,510.40
121,169
Oct 12, 2026
1,524.90
1,585.10
1,524.90
1,551.20
1,551.20
109,963
Oct 9, 2026
1,568.00
1,571.00
1,505.00
1,518.80
1,518.80
64,028
Oct 8, 2026
1,626.70
1,626.70
1,546.60
1,549.90
1,549.90
103,063
Oct 7, 2026
1,667.00
1,669.50
1,597.70
1,633.10
1,633.10
99,488
Oct 6, 2026
1,523.10
1,665.00
1,501.80
1,649.20
1,649.20
374,840
Oct 5, 2026
1,459.90
1,536.80
1,456.00
1,520.20
1,520.20
214,759
Oct 1, 2026
1,447.80
1,462.00
1,400.00
1,451.30
1,451.30
81,588
Sep 30, 2026
1,470.00
1,484.00
1,433.30
1,443.00
1,443.00
41,248
Sep 29, 2026
1,427.10
1,479.90
1,404.40
1,468.40
1,468.40
81,266
Sep 28, 2026
1,497.60
1,504.70
1,420.00
1,427.10
1,427.10
85,584
Sep 25, 2026
1,510.30
1,549.00
1,480.50
1,494.00
1,494.00
69,934
Sep 24, 2026
1,508.80
1,539.80
1,490.00
1,517.00
1,517.00
128,146
Sep 23, 2026
1,482.00
1,519.90
1,470.40
1,508.80
1,508.80
62,316
Sep 22, 2026
1,488.00
1,548.60
1,462.00
1,478.20
1,478.20
145,762
Sep 21, 2026
1,476.50
1,487.90
1,434.10
1,477.50
1,477.50
85,373
Sep 18, 2026
1,450.90
1,494.90
1,437.40
1,477.00
1,477.00
96,755
Sep 17, 2026
1,400.00
1,472.50
1,383.00
1,438.80
1,438.80
73,570
Sep 16, 2026
1,417.90
1,450.00
1,338.40
1,405.20
1,405.20
131,254
Sep 15, 2026
1,492.50
1,501.60
1,387.00
1,417.30
1,417.30
235,116
Sep 11, 2026
1,540.00
1,540.10
1,485.00
1,492.50
1,492.50
129,409
Sep 10, 2026
1,545.50
1,577.20
1,522.80
1,556.90
1,556.90
65,126
Sep 9, 2026
1,536.90
1,564.00
1,528.50
1,543.60
1,543.60
91,480
Sep 8, 2026
1,480.40
1,556.80
1,480.40
1,524.70
1,524.70
181,704
Sep 7, 2026
1,560.80
1,586.20
1,477.00
1,487.60
1,487.60
287,909
Sep 4, 2026
1,631.00
1,649.90
1,540.00
1,576.30
1,576.30
278,353
Sep 3, 2026
1,645.00
1,655.20
1,608.30
1,626.80
1,626.80
74,008
Sep 2, 2026
1,625.00
1,682.00
1,618.40
1,628.00
1,628.00
87,261
Sep 1, 2026
1,640.00
1,695.00
1,615.00
1,644.60
1,644.60
123,506
Aug 31, 2026
1,735.00
1,735.00
1,636.10
1,648.20
1,648.20
167,932
Aug 28, 2026
1,610.00
1,700.00
1,605.80
1,693.20
1,693.20
333,702
Aug 27, 2026
1,576.00
1,624.60
1,564.80
1,607.30
1,607.30
91,786
Aug 26, 2026
1,619.00
1,619.00
1,569.00
1,578.70
1,578.70
68,950
Aug 25, 2026
1,633.00
1,634.00
1,549.50
1,589.90
1,589.90
109,117
Aug 24, 2026
1,641.80
1,704.80
1,602.50
1,631.70
1,631.70
187,856
Aug 21, 2026
1,652.70
1,665.30
1,580.00
1,592.50
1,592.50
135,815
Aug 20, 2026
1,662.00
1,687.00
1,635.00
1,644.20
1,644.20
68,034
Aug 19, 2026
1,744.80
1,748.60
1,645.00
1,662.00
1,662.00
185,311
Aug 18, 2026
1,725.90
1,771.20
1,701.00
1,745.00
1,745.00
125,726
Aug 17, 2026
1,658.90
1,735.00
1,632.00
1,724.60
1,724.60
302,829
Aug 14, 2026
1,707.00
1,739.20
1,635.00
1,644.40
1,644.40
132,271
Aug 13, 2026
1,700.30
1,725.00
1,700.00
1,702.20
1,702.20
107,062
Aug 12, 2026
1,680.10
1,730.00
1,664.50
1,708.90
1,708.90
173,152
Aug 11, 2026
1,715.00
1,774.90
1,650.00
1,669.40
1,669.40
600,029
Aug 10, 2026
1,635.40
1,693.40
1,501.70
1,693.40
1,693.40
1,907,323
Aug 7, 2026
1,415.00
1,436.20
1,263.30
1,411.20
1,411.20
163,471
Aug 6, 2026
1,411.00
1,438.40
1,358.70
1,416.30
1,416.30
137,452
Aug 5, 2026
1,427.90
1,446.90
1,401.00
1,427.60
1,427.60
111,768
Aug 4, 2026
1,441.00
1,475.00
1,415.00
1,427.70
1,427.70
186,532
Aug 3, 2026
1,368.90
1,435.00
1,362.10
1,431.80
1,431.80
252,927
Jul 31, 2026
1,342.00
1,389.80
1,328.30
1,358.40
1,358.40
139,920
Jul 30, 2026
1,344.10
1,350.30
1,303.00
1,331.30
1,331.30
92,410
Jul 29, 2026
1,316.20
1,363.00
1,307.80
1,347.30
1,347.30
175,736
Jul 28, 2026
1,251.00
1,338.00
1,240.10
1,316.20
1,316.20
417,557
Jul 27, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
1,238.00
1,268.90
1,210.10
1,256.20
1,256.20
126,439
Jul 24, 2026
1,190.00
1,245.00
1,172.00
1,234.80
1,230.30
122,846
Jul 23, 2026
1,204.00
1,230.00
1,190.10
1,204.30
1,199.91
86,362
Jul 22, 2026
1,200.10
1,239.90
1,190.70
1,203.50
1,199.11
99,783
Jul 21, 2026
1,199.20
1,217.40
1,174.80
1,200.10
1,195.73
79,021
Jul 20, 2026
1,170.00
1,207.20
1,130.50
1,200.80
1,196.42
74,433
Jul 17, 2026
1,197.00
1,197.00
1,156.10
1,166.70
1,162.45
45,044
Jul 16, 2026
1,195.10
1,224.00
1,184.10
1,197.00
1,192.64
83,781
Jul 15, 2026
1,224.90
1,243.00
1,175.00
1,202.30
1,197.92
114,108
Jul 14, 2026
1,174.50
1,223.80
1,130.00
1,212.00
1,207.58
157,422
Jul 13, 2026
1,119.00
1,185.70
1,119.00
1,164.20
1,159.96
109,335
Jul 10, 2026
1,105.30
1,138.00
1,100.10
1,130.30
1,126.18
80,462
Jul 9, 2026
1,090.00
1,125.00
1,090.00
1,104.00
1,099.98
68,895
Jul 8, 2026
1,100.00
1,139.90
1,077.00
1,081.30
1,077.36
116,997
Jul 7, 2026
1,144.50
1,150.00
1,100.10
1,110.00
1,105.95
103,341
Jul 6, 2026
1,174.30
1,188.00
1,122.10
1,141.20
1,137.04
126,888
Jul 3, 2026
1,222.00
1,222.00
1,132.50
1,170.90
1,166.63
187,573
Jul 2, 2026
1,241.50
1,243.80
1,185.60
1,222.20
1,217.75
125,145
Jul 1, 2026
1,257.20
1,277.70
1,216.90
1,237.90
1,233.39
129,991
Jun 30, 2026
1,223.00
1,263.60
1,203.00
1,253.60
1,249.03
134,381
Jun 29, 2026
1,226.70
1,232.10
1,154.00
1,223.60
1,219.14
154,047
Jun 25, 2026
1,280.10
1,300.90
1,201.00
1,216.10
1,211.67
198,302
Jun 24, 2026
1,260.00
1,306.00
1,223.00
1,293.20
1,288.49
280,647
Jun 23, 2026
1,370.00
1,371.60
1,250.00
1,260.70
1,256.11
352,055
Jun 22, 2026
1,285.00
1,391.00
1,283.70
1,348.90
1,343.98
487,033
Jun 19, 2026
1,235.00
1,328.30
1,227.10
1,273.50
1,268.86
497,951
Jun 18, 2026
1,236.10
1,272.00
1,223.10
1,236.00
1,231.50
223,349
Jun 17, 2026
1,193.60
1,250.00
1,190.60
1,240.40
1,235.88
205,871
Jun 16, 2026
1,220.00
1,273.80
1,170.20
1,191.70
1,187.36
462,857
Jun 15, 2026
1,230.10
1,230.10
1,152.00
1,203.00
1,198.62
285,030
Jun 12, 2026
1,155.20
1,198.90
1,155.20
1,176.60
1,172.31
145,680
Jun 11, 2026
1,190.00
1,220.00
1,121.30
1,134.30
1,130.17
270,716
Jun 10, 2026
1,228.00
1,255.20
1,179.10
1,190.90
1,186.56
175,614
Jun 9, 2026
1,173.50
1,248.00
1,168.50
1,223.40
1,218.94
390,636
Jun 8, 2026
1,190.00
1,261.00
1,148.00
1,158.30
1,154.08
225,675
Jun 5, 2026
1,245.00
1,263.80
1,194.30
1,227.50
1,223.03
278,223
Jun 4, 2026
1,182.40
1,284.80
1,179.00
1,242.70
1,238.17
443,287
Jun 3, 2026
1,299.90
1,302.50
1,152.90
1,189.90
1,185.56
730,688
Jun 2, 2026
1,096.10
1,280.80
1,085.10
1,239.20
1,234.68
1,121,633
Jun 1, 2026
1,150.00
1,183.70
1,084.30
1,093.70
1,089.71
303,139
May 29, 2026
1,171.00
1,210.40
1,117.50
1,136.05
1,131.91
373,119
May 27, 2026
1,170.35
1,206.45
1,163.00
1,169.40
1,165.14
168,669
May 26, 2026
1,165.90
1,239.00
1,160.00
1,179.05
1,174.75
664,436
May 25, 2026
1,100.00
1,199.90
1,071.00
1,165.90
1,161.65
2,488,103
May 22, 2026
1,010.00
1,028.70
989.10
1,012.05
1,008.36
108,519
May 21, 2026
1,025.00
1,051.00
995.15
999.05
995.41
225,638
May 20, 2026
997.25
1,015.00
964.00
1,002.35
998.70
93,333
May 19, 2026
980.50
1,025.40
980.50
995.45
991.82
93,002
May 18, 2026
985.55
987.70
928.00
975.80
972.24
190,741
May 15, 2026
1,024.10
1,039.60
999.00
1,003.75
1,000.09
48,535
May 14, 2026
1,020.50
1,066.60
994.00
1,016.45
1,012.75
176,711
May 13, 2026
1,048.00
1,062.05
993.25
999.50
995.86
205,314
May 12, 2026
1,106.75
1,135.00
1,032.00
1,040.20
1,036.41
243,664
May 11, 2026
1,139.45
1,142.85
1,071.45
1,106.75
1,102.72
200,631
May 8, 2026
1,065.00
1,234.00
1,056.15
1,139.45
1,135.30
1,390,630
May 7, 2026
1,058.00
1,095.00
1,043.40
1,076.10
1,072.18
239,589
May 6, 2026
1,072.00
1,108.80
1,047.90
1,060.85
1,056.98
430,974
May 5, 2026
985.00
1,078.00
966.00
1,063.10
1,059.23
1,338,227
May 4, 2026
850.70
993.55
841.65
968.25
964.72
981,793
Apr 30, 2026
830.00
849.95
816.00
837.45
834.40
124,809
Apr 29, 2026
871.00
878.10
826.30
830.45
827.42
95,474
Apr 28, 2026
865.70
882.55
858.15
866.95
863.79
54,289
Apr 27, 2026
823.90
884.90
801.00
858.85
855.72
115,403
Apr 24, 2026
817.45
824.90
800.25
819.45
816.46
58,742
Apr 23, 2026
825.10
844.35
804.05
811.00
808.04
57,706
Apr 22, 2026
834.50
858.00
811.90
826.35
823.34
92,270
Apr 21, 2026
833.90
863.90
833.90
848.80
845.71
57,766
Apr 20, 2026
847.95
885.45
823.30
830.70
827.67
123,290
Apr 17, 2026
808.05
869.50
792.25
841.20
838.13
225,745
Apr 16, 2026
806.90
815.95
788.95
800.00
797.08
41,729
Apr 15, 2026
790.00
822.20
776.05
800.25
797.33
109,034
Apr 13, 2026
738.00
787.00
730.00
773.40
770.58
58,745
Apr 10, 2026
752.05
784.75
752.05
767.90
765.10
43,841
Apr 9, 2026
761.00
774.50
742.50
747.00
744.28
73,848
Apr 8, 2026
718.00
784.00
707.70
760.70
757.93
272,267
Apr 7, 2026
685.60
698.90
680.05
696.70
694.16
30,809
Apr 6, 2026
675.05
713.50
656.60
692.25
689.73
129,131
Apr 2, 2026
682.00
682.00
647.15
671.05
668.60
60,965
Apr 1, 2026
652.00
695.90
652.00
684.50
682.01
40,137
Mar 30, 2026
633.80
653.75
624.05
649.60
647.23
84,334
Mar 27, 2026
676.35
676.35
639.80
642.45
640.11
57,666
Mar 25, 2026
666.00
710.00
664.95
676.35
673.89
100,576
Mar 24, 2026
641.85
670.35
635.10
664.15
661.73
88,916
Mar 23, 2026
665.55
699.40
615.00
624.35
622.07
190,608
Mar 20, 2026
641.05
700.00
641.05
675.95
673.49
167,308
Mar 19, 2026
639.00
665.80
626.60
639.05
636.72
96,515
Mar 18, 2026
592.65
665.95
590.05
653.15
650.77
399,679
Mar 17, 2026
583.80
602.00
582.55
589.10
586.95
37,490
Mar 16, 2026
600.00
606.15
576.00
584.55
582.42
80,720
Mar 13, 2026
630.00
631.70
600.00
603.10
600.90
42,590
Mar 12, 2026
617.00
655.95
605.05
634.40
632.09
69,288
Mar 11, 2026
649.80
660.00
621.10
623.30
621.03
82,873
Mar 10, 2026
663.95
670.00
643.05
647.55
645.19
80,931
Mar 9, 2026
674.20
674.55
647.00
649.65
647.28
31,319
Mar 6, 2026
682.50
684.70
670.35
678.35
675.88
22,819
Mar 5, 2026
677.00
680.50
667.25
675.65
673.19
35,198
Mar 4, 2026
670.00
681.35
664.55
668.40
665.96
48,914
Mar 2, 2026
661.50
694.00
660.00
685.05
682.55
64,593
Feb 27, 2026
689.95
710.95
670.00
694.85
692.32
142,530
Feb 26, 2026
675.55
697.05
675.55
685.30
682.80
50,449
Feb 25, 2026
675.10
694.95
673.00
676.60
674.13
30,697
Feb 24, 2026
670.00
690.85
660.20
677.10
674.63
35,951
Feb 23, 2026
685.00
701.45
664.30
673.60
671.15
31,518
Feb 20, 2026
698.35
698.35
675.05
682.70
680.21
22,266
Feb 19, 2026
706.85
709.60
691.15
698.35
695.80
46,670
Feb 18, 2026
692.30
712.55
692.30
706.85
704.27
32,078
Feb 17, 2026
692.55
703.90
680.80
694.25
691.72
30,368
Feb 16, 2026
690.05
705.00
679.35
683.90
681.41
49,746
Feb 13, 2026
690.05
705.55
679.90
690.20
687.68
40,374
Feb 12, 2026
706.00
719.50
699.00
700.10
697.55
38,052
Feb 11, 2026
737.00
737.00
711.80
714.85
712.24
39,708
Feb 10, 2026
738.00
743.95
725.65
734.00
731.33
58,641
Feb 9, 2026
742.60
754.90
699.90
735.15
732.47
192,234
Feb 6, 2026
752.30
770.00
724.95
758.15
755.39
63,952
Feb 5, 2026
773.60
778.00
754.60
759.90
757.13
63,724
Feb 4, 2026
743.50
772.00
732.50
768.10
765.30
91,162
Feb 3, 2026
734.00
763.80
721.70
733.55
730.88
128,125
Feb 2, 2026
703.00
710.00
680.40
697.60
695.06
39,757
Jan 30, 2026
733.95
744.60
705.50
726.85
724.20
47,542
Jan 29, 2026
710.00
742.00
699.50
734.85
732.17
79,710
Jan 28, 2026
675.00
710.00
674.80
703.45
700.89
67,119
Jan 27, 2026
666.00
684.00
641.70
669.15
666.71
62,025
Jan 23, 2026
702.00
702.00
664.00
666.20
663.77
50,767
Jan 22, 2026
705.00
714.20
687.60
702.00
699.44
60,922
Jan 21, 2026
690.95
729.35
670.00
696.25
693.71
122,132
Jan 20, 2026
735.00
735.00
685.00
689.30
686.79
102,229
Jan 19, 2026
730.00
761.40
721.50
737.10
734.41
71,986
Jan 16, 2026
764.30
776.00
732.15
738.15
735.46
168,916
Jan 15, 2026
755.45
755.45
755.45
755.45
752.70
-
Jan 14, 2026
800.10
800.10
750.25
755.45
752.70
202,453
Jan 13, 2026
826.10
831.45
795.25
805.75
802.81
73,578
Jan 12, 2026
840.00
840.00
807.60
825.35
822.34
106,385
Jan 9, 2026
860.00
888.25
835.00
841.10
838.03
116,939
Jan 8, 2026
925.00
928.50
855.10
865.10
861.95
132,071
Jan 7, 2026
939.90
962.00
906.10
929.55
926.16
119,471
Jan 6, 2026
941.50
948.95
916.30
932.90
929.50
48,582
Jan 5, 2026
961.00
981.10
935.00
940.15
936.72
84,132
Jan 2, 2026
946.60
963.70
930.15
956.90
953.41
113,000
Jan 1, 2026
889.90
969.00
889.90
957.90
954.41
375,378
Dec 31, 2025
886.95
902.95
884.20
888.50
885.26
35,900
Dec 30, 2025
858.00
898.00
849.30
890.50
887.25
65,342
Dec 29, 2025
875.00
894.25
856.00
859.25
856.12
74,383
Dec 26, 2025
894.00
899.20
870.60
881.55
878.34
58,353
Dec 24, 2025
891.45
902.05
879.00
889.20
885.96
71,402
Dec 23, 2025
903.90
905.00
882.00
891.45
888.20
37,959
Dec 22, 2025
869.65
903.05
862.00
893.25
889.99
138,064
Dec 19, 2025
831.90
871.05
827.00
856.15
853.03
128,562
Dec 18, 2025
842.15
852.45
825.10
830.05
827.03
68,052
Dec 17, 2025
896.65
896.65
831.40
842.15
839.08
111,049
Dec 16, 2025
898.00
908.25
883.00
896.65
893.38
44,926
Dec 15, 2025
885.10
908.65
877.10
895.35
892.09
57,517
Dec 12, 2025
906.85
938.00
891.35
895.25
891.99
66,367
Dec 11, 2025
893.35
910.00
876.00
906.85
903.55
62,237
Dec 10, 2025
891.00
938.70
888.60
896.55
893.28
99,752
Dec 9, 2025
876.15
913.35
866.55
892.30
889.05
137,424
Dec 8, 2025
905.00
924.65
879.80
889.50
886.26
118,602
Dec 5, 2025
924.60
930.15
902.00
907.25
903.94
86,506
Dec 4, 2025
959.20
961.80
919.80
924.60
921.23
147,595
Dec 3, 2025
965.00
1,008.00
948.60
958.20
954.71
229,927
Dec 2, 2025
957.00
971.70
942.95
967.75
964.22
112,532
Dec 1, 2025
975.10
990.00
940.00
960.95
957.45
159,854
Nov 28, 2025
929.80
970.00
915.15
956.30
952.81
135,380
Nov 27, 2025
929.75
949.00
916.00
929.80
926.41
73,154
Nov 26, 2025
910.15
963.00
899.00
934.50
931.09
259,093
Nov 25, 2025
931.80
939.90
902.40
907.75
904.44
88,491
Nov 24, 2025
958.05
958.45
917.10
924.55
921.18
190,204
Nov 21, 2025
967.40
988.80
947.80
958.60
955.11
181,539
Nov 20, 2025
918.35
1,008.00
908.70
977.60
974.04
1,415,945
Nov 19, 2025
906.00
924.70
885.00
918.35
915.00
250,153
Nov 18, 2025
895.00
923.30
891.10
899.55
896.27
330,356
Nov 17, 2025
889.90
909.00
875.20
893.90
890.64
825,734
Nov 14, 2025
800.00
880.00
781.00
860.50
857.36
1,857,019
Nov 13, 2025
789.95
845.25
770.05
778.55
775.71
1,417,312
Nov 12, 2025
722.85
735.00
717.85
725.10
722.46
9,896
Nov 11, 2025
705.00
736.00
688.05
717.45
714.84
48,054
Nov 10, 2025
720.70
739.15
703.00
709.20
706.62
52,272
Nov 7, 2025
723.00
730.25
716.00
720.00
717.38
46,642
Nov 6, 2025
729.50
735.25
717.00
725.90
723.25
54,778
Nov 4, 2025
727.35
739.45
721.65
728.75
726.09
39,771
Nov 3, 2025
739.00
739.00
720.00
727.35
724.70
10,275
