Price Data Selection & Download
Uni Abex Alloy Products Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4189 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore UNIABEXAL fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹4250.05
May 22, 2026
BSE Exchange
Share Price All Time Low
₹56.80
March 16, 2009
BSE Exchange
Highest Volume Trading Day
204,979
November 03, 2010 • ₹243.35
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
UNIABEXAL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹3979.95 | ₹4060.00 | ₹3870.35 | ₹3931.05 | 1,697 |
| 2026-05-26 | ₹4180.00 | ₹4180.00 | ₹3850.00 | ₹3974.35 | 1,619 |
| 2026-05-25 | ₹3699.00 | ₹3990.00 | ₹3632.15 | ₹3914.75 | 3,524 |
| 2026-05-22 | ₹3900.00 | ₹4250.05 | ₹3500.00 | ₹3632.15 | 7,949 |
| 2026-05-21 | ₹3500.05 | ₹3850.00 | ₹3500.00 | ₹3798.30 | 3,476 |
| 2026-05-20 | ₹3327.00 | ₹3550.00 | ₹3327.00 | ₹3479.90 | 1,110 |
| 2026-05-19 | ₹3327.95 | ₹3522.00 | ₹3300.00 | ₹3405.15 | 1,226 |
| 2026-05-18 | ₹3234.00 | ₹3339.90 | ₹3201.05 | ₹3287.60 | 209 |
| 2026-05-15 | ₹3269.95 | ₹3300.00 | ₹3215.05 | ₹3234.05 | 248 |
| 2026-05-14 | ₹3200.00 | ₹3300.00 | ₹3167.80 | ₹3230.05 | 462 |
| 2026-05-13 | ₹3160.00 | ₹3205.00 | ₹3129.95 | ₹3165.15 | 291 |
| 2026-05-12 | ₹3200.05 | ₹3275.00 | ₹3152.10 | ₹3188.80 | 334 |
| 2026-05-11 | ₹3340.00 | ₹3340.00 | ₹3199.95 | ₹3207.55 | 846 |
| 2026-05-08 | ₹3388.00 | ₹3388.00 | ₹3200.05 | ₹3338.35 | 1,365 |
| 2026-05-07 | ₹3226.55 | ₹3245.00 | ₹3187.00 | ₹3243.75 | 217 |
| 2026-05-06 | ₹3200.05 | ₹3238.50 | ₹3189.00 | ₹3226.65 | 287 |
| 2026-05-05 | ₹3218.75 | ₹3229.95 | ₹3163.05 | ₹3189.65 | 180 |
| 2026-05-04 | ₹3210.00 | ₹3249.90 | ₹3150.00 | ₹3218.70 | 351 |
| 2026-04-30 | ₹3178.05 | ₹3240.95 | ₹3162.70 | ₹3210.00 | 151 |
| 2026-04-29 | ₹3160.00 | ₹3239.95 | ₹3160.00 | ₹3201.55 | 392 |
| 2026-04-28 | ₹3200.00 | ₹3200.00 | ₹3160.00 | ₹3160.00 | 473 |
| 2026-04-27 | ₹3220.00 | ₹3220.00 | ₹3100.05 | ₹3151.35 | 237 |
| 2026-04-24 | ₹3141.00 | ₹3232.00 | ₹3141.00 | ₹3199.15 | 253 |
| 2026-04-23 | ₹3100.00 | ₹3200.00 | ₹3100.00 | ₹3190.65 | 79 |
| 2026-04-22 | ₹3204.00 | ₹3204.00 | ₹3160.00 | ₹3193.70 | 326 |
| 2026-04-21 | ₹3288.60 | ₹3288.60 | ₹3155.05 | ₹3165.30 | 209 |
| 2026-04-20 | ₹3329.90 | ₹3329.90 | ₹3161.00 | ₹3170.10 | 528 |
| 2026-04-17 | ₹3252.75 | ₹3325.00 | ₹3250.15 | ₹3287.10 | 459 |
| 2026-04-16 | ₹3284.90 | ₹3315.00 | ₹3251.50 | ₹3252.75 | 359 |
| 2026-04-15 | ₹3180.00 | ₹3325.00 | ₹3152.10 | ₹3251.35 | 1,207 |
| 2026-04-13 | ₹2905.00 | ₹3197.90 | ₹2905.00 | ₹3122.05 | 1,567 |
| 2026-04-10 | ₹2951.60 | ₹2985.00 | ₹2935.45 | ₹2952.30 | 862 |
| 2026-04-09 | ₹2910.00 | ₹2957.95 | ₹2879.95 | ₹2950.75 | 1,147 |
| 2026-04-08 | ₹2923.95 | ₹2970.00 | ₹2923.95 | ₹2943.05 | 305 |
| 2026-04-07 | ₹2847.65 | ₹2924.00 | ₹2820.00 | ₹2856.40 | 712 |
| 2026-04-06 | ₹2884.95 | ₹2885.00 | ₹2806.00 | ₹2847.50 | 212 |
| 2026-04-02 | ₹2802.00 | ₹2884.95 | ₹2765.25 | ₹2884.95 | 146 |
| 2026-04-01 | ₹2725.00 | ₹2850.00 | ₹2725.00 | ₹2840.30 | 251 |
| 2026-03-30 | ₹2700.05 | ₹2724.95 | ₹2650.00 | ₹2718.50 | 1,662 |
| 2026-03-27 | ₹2900.00 | ₹2900.00 | ₹2730.00 | ₹2743.50 | 201 |
| 2026-03-25 | ₹2811.95 | ₹2899.00 | ₹2811.95 | ₹2869.05 | 430 |
| 2026-03-24 | ₹2849.75 | ₹2849.75 | ₹2686.85 | ₹2779.05 | 563 |
| 2026-03-23 | ₹2800.00 | ₹2800.00 | ₹2667.00 | ₹2704.80 | 392 |
| 2026-03-20 | ₹2801.55 | ₹2850.00 | ₹2801.10 | ₹2819.90 | 132 |
| 2026-03-19 | ₹2947.10 | ₹2947.10 | ₹2805.00 | ₹2806.75 | 524 |
| 2026-03-18 | ₹2873.00 | ₹2966.00 | ₹2872.00 | ₹2947.10 | 168 |
| 2026-03-17 | ₹2801.65 | ₹2879.00 | ₹2791.10 | ₹2870.35 | 528 |
| 2026-03-16 | ₹2863.00 | ₹2870.00 | ₹2766.10 | ₹2819.30 | 1,152 |
| 2026-03-13 | ₹2810.00 | ₹2879.85 | ₹2750.00 | ₹2831.40 | 334 |
| 2026-03-12 | ₹2881.15 | ₹2897.65 | ₹2800.00 | ₹2806.95 | 508 |
| 2026-03-11 | ₹2942.45 | ₹2998.00 | ₹2905.00 | ₹2923.35 | 222 |
| 2026-03-10 | ₹2805.65 | ₹2945.00 | ₹2800.00 | ₹2933.60 | 10,624 |
| 2026-03-09 | ₹2851.00 | ₹2910.00 | ₹2697.00 | ₹2771.35 | 1,268 |
| 2026-03-06 | ₹2910.05 | ₹2993.00 | ₹2866.10 | ₹2941.85 | 688 |
| 2026-03-05 | ₹3048.00 | ₹3048.00 | ₹2945.00 | ₹2960.95 | 259 |
| 2026-03-04 | ₹3000.00 | ₹3000.00 | ₹2900.00 | ₹2965.80 | 483 |
| 2026-03-02 | ₹3168.00 | ₹3168.00 | ₹2978.00 | ₹3048.60 | 352 |
| 2026-02-27 | ₹3100.00 | ₹3168.00 | ₹3100.00 | ₹3168.00 | 74 |
| 2026-02-26 | ₹3116.00 | ₹3230.95 | ₹3100.00 | ₹3157.25 | 474 |
| 2026-02-25 | ₹3190.00 | ₹3199.10 | ₹3156.20 | ₹3194.15 | 165 |
| 2026-02-24 | ₹3247.00 | ₹3247.95 | ₹3115.00 | ₹3190.00 | 122 |
| 2026-02-23 | ₹3230.00 | ₹3264.00 | ₹3108.30 | ₹3253.35 | 284 |
| 2026-02-20 | ₹3200.00 | ₹3260.00 | ₹3110.65 | ₹3215.70 | 347 |
| 2026-02-19 | ₹3165.00 | ₹3220.25 | ₹3075.00 | ₹3200.95 | 1,271 |
| 2026-02-18 | ₹3002.00 | ₹3150.00 | ₹3002.00 | ₹3100.00 | 415 |
| 2026-02-17 | ₹3064.50 | ₹3099.00 | ₹3040.00 | ₹3089.65 | 308 |
| 2026-02-16 | ₹3049.00 | ₹3087.00 | ₹3000.00 | ₹3069.50 | 900 |
| 2026-02-13 | ₹2950.05 | ₹3050.00 | ₹2876.50 | ₹3012.25 | 1,699 |
| 2026-02-12 | ₹3148.95 | ₹3148.95 | ₹3014.25 | ₹3093.00 | 403 |
| 2026-02-11 | ₹3150.00 | ₹3150.00 | ₹3075.00 | ₹3107.10 | 204 |
| 2026-02-10 | ₹3110.00 | ₹3140.00 | ₹3035.00 | ₹3112.85 | 589 |
| 2026-02-09 | ₹3059.85 | ₹3150.00 | ₹3012.00 | ₹3096.90 | 704 |
| 2026-02-06 | ₹2985.00 | ₹3030.00 | ₹2985.00 | ₹3010.20 | 336 |
| 2026-02-05 | ₹3044.00 | ₹3044.00 | ₹2950.00 | ₹2995.25 | 100 |
| 2026-02-04 | ₹3026.85 | ₹3026.85 | ₹2970.00 | ₹2995.85 | 517 |
| 2026-02-03 | ₹2965.00 | ₹3049.00 | ₹2907.00 | ₹2967.50 | 261 |
| 2026-02-02 | ₹2959.90 | ₹2959.90 | ₹2807.00 | ₹2898.95 | 359 |
| 2026-02-01 | ₹2990.00 | ₹2990.00 | ₹2825.00 | ₹2876.45 | 539 |
| 2026-01-30 | ₹2858.00 | ₹2990.00 | ₹2858.00 | ₹2965.00 | 396 |
| 2026-01-29 | ₹2880.00 | ₹2945.00 | ₹2814.00 | ₹2939.80 | 157 |
| 2026-01-28 | ₹3099.95 | ₹3099.95 | ₹2850.10 | ₹2881.05 | 740 |
| 2026-01-27 | ₹2989.00 | ₹3028.95 | ₹2855.00 | ₹2932.00 | 106 |
| 2026-01-23 | ₹2980.00 | ₹3018.00 | ₹2941.25 | ₹2988.30 | 268 |
| 2026-01-22 | ₹3149.00 | ₹3149.00 | ₹2930.00 | ₹2961.50 | 174 |
| 2026-01-21 | ₹2951.00 | ₹2998.00 | ₹2808.00 | ₹2914.55 | 417 |
| 2026-01-20 | ₹3049.95 | ₹3050.00 | ₹2941.00 | ₹2968.30 | 452 |
| 2026-01-19 | ₹3080.15 | ₹3080.15 | ₹2951.00 | ₹3047.00 | 393 |
| 2026-01-16 | ₹3099.00 | ₹3164.70 | ₹3000.00 | ₹3080.15 | 896 |
| 2026-01-14 | ₹3284.50 | ₹3284.50 | ₹3078.00 | ₹3097.55 | 757 |
| 2026-01-13 | ₹3250.00 | ₹3289.00 | ₹3050.00 | ₹3256.15 | 624 |
| 2026-01-12 | ₹3050.00 | ₹3150.15 | ₹3015.00 | ₹3121.75 | 240 |
| 2026-01-09 | ₹3122.00 | ₹3173.00 | ₹3044.20 | ₹3078.70 | 126 |
| 2026-01-08 | ₹3219.00 | ₹3232.00 | ₹3130.65 | ₹3175.65 | 157 |
| 2026-01-07 | ₹3200.00 | ₹3249.95 | ₹3100.00 | ₹3226.30 | 155 |
| 2026-01-06 | ₹3220.00 | ₹3220.00 | ₹3161.00 | ₹3184.85 | 225 |
| 2026-01-05 | ₹3190.00 | ₹3229.90 | ₹3150.00 | ₹3201.35 | 178 |
| 2026-01-02 | ₹3079.00 | ₹3178.00 | ₹3079.00 | ₹3150.00 | 108 |
| 2026-01-01 | ₹3249.90 | ₹3249.90 | ₹3101.30 | ₹3122.65 | 253 |
Uni Abex Alloy Products Share Price Performance Analysis (Jan 2008 - May 2026)
UNIABEXAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+25.89%
₹3122.65 → ₹3931.05
Year to Date
Price Volatility
7.69%
Low Volatility
Year to Date
Average Daily Volume
741
Year to Date Average
BSE Exchange
Uni Abex Alloy Products Share Price History – Frequently Asked Questions
Common questions about UNIABEXAL historical data and records. For live price, key ratios and fundamentals, see Uni Abex Alloy Products share price chart.
What is the all-time high share price of Uni Abex Alloy Products (UNIABEXAL)?
The all-time high share price of Uni Abex Alloy Products was ₹4250.05 recorded on May 22, 2026 on the BSE exchange.
What is the all-time low share price of Uni Abex Alloy Products (UNIABEXAL)?
The all-time low share price of Uni Abex Alloy Products was ₹56.8 recorded on March 16, 2009 on the BSE exchange.
How can I download UNIABEXAL historical share price data?
You can download Uni Abex Alloy Products historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UNIABEXAL shares?
The highest trading volume day for Uni Abex Alloy Products was 204,979 shares traded on November 03, 2010 on the BSE exchange, with share price at ₹243.35.