Price Data Selection & Download
Uniroyal Industries Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
3578 daily OHLCV records on BSE from Jan. 2008 to April 2026. See Uniroyal Industries P/B valuation to compare market price against book value per share.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2008 - Apr 2026)
UNIROYAL daily open, high, low, close and volume (OHLCV) on BSE — 64 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | ₹20.50 | ₹20.99 | ₹20.50 | ₹20.99 | 111 |
| 2026-04-15 | ₹18.00 | ₹20.00 | ₹18.00 | ₹20.00 | 1,525 |
| 2026-04-13 | ₹17.85 | ₹18.50 | ₹17.55 | ₹18.00 | 362 |
| 2026-04-10 | ₹18.00 | ₹18.50 | ₹18.00 | ₹18.50 | 301 |
| 2026-04-09 | ₹18.50 | ₹18.50 | ₹17.55 | ₹18.50 | 269 |
| 2026-04-06 | ₹17.91 | ₹17.91 | ₹17.50 | ₹17.71 | 8 |
| 2026-04-02 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 1 |
| 2026-04-01 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 100 |
| 2026-03-30 | ₹18.00 | ₹18.00 | ₹17.40 | ₹18.00 | 1,624 |
| 2026-03-27 | ₹19.00 | ₹19.00 | ₹18.00 | ₹18.00 | 133 |
| 2026-03-25 | ₹18.87 | ₹18.87 | ₹18.50 | ₹18.50 | 101 |
| 2026-03-24 | ₹19.20 | ₹19.20 | ₹18.50 | ₹18.50 | 59 |
| 2026-03-23 | ₹18.55 | ₹19.50 | ₹18.55 | ₹19.49 | 550 |
| 2026-03-20 | ₹19.50 | ₹19.99 | ₹18.65 | ₹18.65 | 465 |
| 2026-03-19 | ₹19.85 | ₹19.85 | ₹18.55 | ₹18.65 | 3,878 |
| 2026-03-18 | ₹20.18 | ₹20.18 | ₹19.00 | ₹19.33 | 33 |
| 2026-03-17 | ₹18.35 | ₹20.50 | ₹18.35 | ₹19.78 | 325 |
| 2026-03-16 | ₹24.50 | ₹24.50 | ₹20.50 | ₹20.50 | 385 |
| 2026-03-13 | ₹20.00 | ₹22.00 | ₹19.50 | ₹21.50 | 1,635 |
| 2026-03-12 | ₹21.50 | ₹24.45 | ₹20.00 | ₹20.00 | 1,147 |
| 2026-03-11 | ₹19.90 | ₹22.50 | ₹19.90 | ₹20.97 | 23,843 |
| 2026-03-10 | ₹20.90 | ₹20.90 | ₹20.90 | ₹20.90 | 5 |
| 2026-03-09 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 109 |
| 2026-03-06 | ₹22.35 | ₹22.35 | ₹21.50 | ₹21.50 | 302 |
| 2026-03-05 | ₹25.99 | ₹25.99 | ₹21.51 | ₹21.51 | 2,884 |
| 2026-03-04 | ₹21.00 | ₹24.79 | ₹20.00 | ₹22.81 | 6,160 |
| 2026-03-02 | ₹19.50 | ₹22.00 | ₹19.50 | ₹21.92 | 23,577 |
| 2026-02-27 | ₹19.00 | ₹20.00 | ₹19.00 | ₹19.50 | 913 |
| 2026-02-26 | ₹18.50 | ₹19.50 | ₹18.45 | ₹18.46 | 387 |
| 2026-02-25 | ₹18.00 | ₹18.49 | ₹18.00 | ₹18.49 | 1,505 |
| 2026-02-24 | ₹18.50 | ₹18.99 | ₹18.00 | ₹18.40 | 1,422 |
| 2026-02-23 | ₹20.00 | ₹20.00 | ₹19.00 | ₹19.00 | 1,202 |
| 2026-02-20 | ₹19.75 | ₹20.00 | ₹18.75 | ₹20.00 | 407 |
| 2026-02-19 | ₹21.00 | ₹21.00 | ₹19.75 | ₹19.75 | 1,883 |
| 2026-02-18 | ₹20.05 | ₹21.00 | ₹20.05 | ₹21.00 | 480 |
| 2026-02-17 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 5 |
| 2026-02-16 | ₹19.60 | ₹20.95 | ₹19.60 | ₹20.95 | 3,645 |
| 2026-02-13 | ₹20.50 | ₹20.50 | ₹20.00 | ₹20.00 | 110 |
| 2026-02-12 | ₹21.00 | ₹21.00 | ₹19.55 | ₹20.50 | 300 |
| 2026-02-11 | ₹20.50 | ₹20.50 | ₹19.50 | ₹20.48 | 374 |
| 2026-02-10 | ₹18.55 | ₹20.00 | ₹18.55 | ₹19.96 | 1,306 |
| 2026-02-09 | ₹19.05 | ₹19.24 | ₹19.05 | ₹19.05 | 291 |
| 2026-02-05 | ₹19.50 | ₹19.50 | ₹19.45 | ₹19.50 | 621 |
| 2026-02-04 | ₹18.50 | ₹19.00 | ₹18.50 | ₹19.00 | 200 |
| 2026-02-02 | ₹18.55 | ₹18.55 | ₹18.55 | ₹18.55 | 1,205 |
| 2026-01-29 | ₹19.50 | ₹19.98 | ₹18.50 | ₹19.44 | 520 |
| 2026-01-28 | ₹18.50 | ₹19.50 | ₹18.50 | ₹19.10 | 870 |
| 2026-01-27 | ₹19.00 | ₹19.05 | ₹18.50 | ₹18.50 | 549 |
| 2026-01-23 | ₹19.50 | ₹19.50 | ₹18.75 | ₹19.00 | 2,061 |
| 2026-01-22 | ₹19.50 | ₹20.50 | ₹19.50 | ₹20.00 | 2,217 |
| 2026-01-21 | ₹20.00 | ₹20.50 | ₹20.00 | ₹20.00 | 1,715 |
| 2026-01-20 | ₹19.50 | ₹21.00 | ₹19.10 | ₹20.00 | 910 |
| 2026-01-19 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 1,200 |
| 2026-01-16 | ₹21.71 | ₹21.72 | ₹20.30 | ₹20.30 | 1,121 |
| 2026-01-14 | ₹21.00 | ₹21.50 | ₹21.00 | ₹21.08 | 1,300 |
| 2026-01-13 | ₹21.00 | ₹21.08 | ₹21.00 | ₹21.08 | 900 |
| 2026-01-12 | ₹19.85 | ₹22.00 | ₹19.85 | ₹21.08 | 3,716 |
| 2026-01-09 | ₹20.50 | ₹20.50 | ₹19.50 | ₹19.96 | 1,067 |
| 2026-01-08 | ₹19.50 | ₹19.97 | ₹19.50 | ₹19.97 | 304 |
| 2026-01-07 | ₹19.35 | ₹20.99 | ₹19.35 | ₹20.58 | 10 |
| 2026-01-06 | ₹19.50 | ₹19.50 | ₹16.70 | ₹18.95 | 3,366 |
| 2026-01-05 | ₹18.50 | ₹19.00 | ₹18.50 | ₹19.00 | 237 |
| 2026-01-02 | ₹19.50 | ₹19.50 | ₹18.50 | ₹18.50 | 1,690 |
| 2026-01-01 | ₹18.59 | ₹19.45 | ₹16.70 | ₹19.01 | 3,864 |
Uniroyal Industries Share Price Performance Analysis (Jan 2008 - Apr 2026)
UNIROYAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Uniroyal Industries Share Price History – Frequently Asked Questions
Common questions about UNIROYAL historical data and records.
What is the all-time high share price of Uniroyal Industries (UNIROYAL)?
The all-time high share price of Uniroyal Industries was ₹36.8 recorded on February 20, 2024 on the BSE exchange.
What is the all-time low share price of Uniroyal Industries (UNIROYAL)?
The all-time low share price of Uniroyal Industries was ₹2.41 recorded on October 29, 2008 on the BSE exchange.
How can I download UNIROYAL historical share price data?
You can download Uniroyal Industries 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 UNIROYAL shares?
The highest trading volume day for Uniroyal Industries was 314,172 shares traded on September 03, 2010 on the BSE exchange, with share price at ₹9.02.