Price Data Selection & Download
Universal Autofoundry Share Price All Time Records & Statistics (Sep 2015 - Jul 2026)
1502 daily OHLCV records on BSE from Sept. 2015 to July 2026. Browse UNIAUTO annual financials for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹309.45
August 31, 2023
BSE Exchange
Share Price All Time Low
₹12.40
September 23, 2015
BSE Exchange
Highest Volume Trading Day
2,201,207
August 24, 2023 • ₹193.40
BSE Exchange
Share Price History Data (Sep 2015 - Jul 2026)
UNIAUTO daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹52.70 | ₹52.84 | ₹51.63 | ₹52.80 | 7,719 |
| 2026-07-02 | ₹52.60 | ₹52.77 | ₹51.00 | ₹52.70 | 1,367 |
| 2026-07-01 | ₹51.79 | ₹52.90 | ₹49.00 | ₹52.21 | 16,949 |
| 2026-06-30 | ₹53.90 | ₹53.90 | ₹50.50 | ₹51.79 | 4,020 |
| 2026-06-29 | ₹52.99 | ₹53.00 | ₹51.00 | ₹51.10 | 2,129 |
| 2026-06-25 | ₹50.75 | ₹52.00 | ₹50.75 | ₹50.89 | 6,687 |
| 2026-06-24 | ₹54.40 | ₹54.40 | ₹51.00 | ₹51.59 | 16,615 |
| 2026-06-23 | ₹51.00 | ₹54.49 | ₹51.00 | ₹53.10 | 4,583 |
| 2026-06-22 | ₹51.01 | ₹53.40 | ₹51.01 | ₹53.37 | 1,490 |
| 2026-06-19 | ₹55.98 | ₹55.98 | ₹51.21 | ₹51.44 | 4,330 |
| 2026-06-18 | ₹54.95 | ₹54.95 | ₹52.19 | ₹52.92 | 3,234 |
| 2026-06-17 | ₹52.00 | ₹53.50 | ₹50.60 | ₹51.63 | 6,558 |
| 2026-06-16 | ₹52.52 | ₹53.94 | ₹50.52 | ₹50.71 | 8,377 |
| 2026-06-15 | ₹56.90 | ₹56.90 | ₹52.30 | ₹52.65 | 5,233 |
| 2026-06-12 | ₹55.95 | ₹55.95 | ₹51.12 | ₹52.10 | 4,230 |
| 2026-06-11 | ₹56.00 | ₹56.00 | ₹52.26 | ₹52.42 | 1,545 |
| 2026-06-10 | ₹55.30 | ₹55.30 | ₹51.20 | ₹53.03 | 3,169 |
| 2026-06-09 | ₹53.80 | ₹53.85 | ₹51.55 | ₹52.19 | 52,476 |
| 2026-06-08 | ₹54.62 | ₹56.76 | ₹52.00 | ₹52.10 | 4,714 |
| 2026-06-05 | ₹56.90 | ₹56.90 | ₹53.17 | ₹54.62 | 1,648 |
| 2026-06-04 | ₹53.85 | ₹55.79 | ₹53.15 | ₹53.15 | 2,624 |
| 2026-06-03 | ₹52.95 | ₹53.85 | ₹51.03 | ₹53.03 | 3,744 |
| 2026-06-02 | ₹51.90 | ₹54.75 | ₹49.98 | ₹51.10 | 17,449 |
| 2026-06-01 | ₹55.75 | ₹56.20 | ₹48.50 | ₹49.92 | 21,383 |
| 2026-05-29 | ₹53.95 | ₹55.90 | ₹53.00 | ₹53.72 | 12,872 |
| 2026-05-27 | ₹61.60 | ₹61.60 | ₹53.00 | ₹56.89 | 5,111 |
| 2026-05-26 | ₹61.89 | ₹61.89 | ₹56.85 | ₹57.02 | 5,921 |
| 2026-05-25 | ₹57.20 | ₹57.20 | ₹54.76 | ₹56.43 | 2,107 |
| 2026-05-22 | ₹54.90 | ₹58.09 | ₹53.01 | ₹54.15 | 2,628 |
| 2026-05-21 | ₹56.05 | ₹56.05 | ₹54.28 | ₹54.40 | 3,644 |
| 2026-05-20 | ₹54.97 | ₹59.85 | ₹54.97 | ₹56.03 | 381 |
| 2026-05-19 | ₹59.68 | ₹59.69 | ₹52.25 | ₹55.61 | 8,051 |
| 2026-05-18 | ₹55.02 | ₹60.95 | ₹52.51 | ₹59.98 | 4,593 |
| 2026-05-15 | ₹57.50 | ₹59.61 | ₹56.21 | ₹59.59 | 505 |
| 2026-05-14 | ₹57.75 | ₹59.87 | ₹57.00 | ₹57.50 | 2,326 |
| 2026-05-13 | ₹61.75 | ₹61.75 | ₹57.00 | ₹58.04 | 1,449 |
| 2026-05-12 | ₹63.95 | ₹63.95 | ₹58.00 | ₹59.99 | 3,373 |
| 2026-05-11 | ₹60.30 | ₹61.90 | ₹58.50 | ₹61.50 | 2,098 |
| 2026-05-08 | ₹57.60 | ₹61.00 | ₹57.60 | ₹60.00 | 3,905 |
| 2026-05-07 | ₹55.00 | ₹61.50 | ₹55.00 | ₹59.77 | 8,624 |
| 2026-05-06 | ₹64.40 | ₹64.40 | ₹59.08 | ₹59.87 | 1,744 |
| 2026-05-05 | ₹62.00 | ₹62.00 | ₹59.75 | ₹60.04 | 11 |
| 2026-05-04 | ₹62.74 | ₹62.74 | ₹59.04 | ₹61.31 | 5,892 |
| 2026-04-30 | ₹58.11 | ₹58.11 | ₹58.00 | ₹58.10 | 385 |
| 2026-04-29 | ₹58.00 | ₹58.10 | ₹58.00 | ₹58.10 | 608 |
| 2026-04-28 | ₹60.00 | ₹60.00 | ₹57.00 | ₹57.83 | 3,407 |
| 2026-04-27 | ₹58.53 | ₹61.49 | ₹58.53 | ₹59.68 | 1,145 |
| 2026-04-24 | ₹59.80 | ₹60.05 | ₹59.80 | ₹60.00 | 770 |
| 2026-04-23 | ₹60.86 | ₹60.90 | ₹60.00 | ₹60.05 | 3,544 |
| 2026-04-22 | ₹62.95 | ₹62.95 | ₹57.03 | ₹59.52 | 1,781 |
| 2026-04-21 | ₹62.00 | ₹63.00 | ₹59.00 | ₹62.04 | 2,532 |
| 2026-04-20 | ₹65.00 | ₹65.00 | ₹60.00 | ₹60.60 | 1,593 |
| 2026-04-17 | ₹57.36 | ₹60.50 | ₹57.36 | ₹59.71 | 6,617 |
| 2026-04-16 | ₹58.00 | ₹59.96 | ₹56.70 | ₹58.52 | 4,416 |
| 2026-04-15 | ₹62.80 | ₹62.80 | ₹56.98 | ₹57.17 | 10,023 |
| 2026-04-13 | ₹56.87 | ₹56.87 | ₹54.87 | ₹55.41 | 1,172 |
| 2026-04-10 | ₹60.00 | ₹61.70 | ₹55.63 | ₹56.87 | 23,171 |
| 2026-04-09 | ₹55.79 | ₹61.00 | ₹55.79 | ₹58.95 | 1,085 |
| 2026-04-08 | ₹55.99 | ₹59.01 | ₹52.95 | ₹55.89 | 10,537 |
| 2026-04-07 | ₹52.05 | ₹53.00 | ₹52.00 | ₹52.00 | 3,950 |
| 2026-04-06 | ₹48.00 | ₹52.95 | ₹48.00 | ₹51.08 | 2,067 |
| 2026-04-02 | ₹48.19 | ₹50.98 | ₹46.60 | ₹49.21 | 4,750 |
| 2026-04-01 | ₹52.00 | ₹52.00 | ₹47.80 | ₹48.01 | 2,748 |
| 2026-03-30 | ₹51.90 | ₹51.90 | ₹41.90 | ₹44.28 | 16,152 |
| 2026-03-27 | ₹49.80 | ₹49.80 | ₹43.00 | ₹44.07 | 50,200 |
| 2026-03-25 | ₹53.97 | ₹53.97 | ₹48.35 | ₹49.05 | 10,485 |
| 2026-03-24 | ₹54.49 | ₹54.49 | ₹49.06 | ₹49.60 | 7,246 |
| 2026-03-23 | ₹54.34 | ₹54.34 | ₹49.00 | ₹49.56 | 6,435 |
| 2026-03-20 | ₹54.47 | ₹54.47 | ₹51.25 | ₹51.92 | 2,978 |
| 2026-03-19 | ₹53.91 | ₹53.91 | ₹51.50 | ₹53.68 | 13,946 |
| 2026-03-18 | ₹52.00 | ₹54.66 | ₹52.00 | ₹53.41 | 15,585 |
| 2026-03-17 | ₹52.26 | ₹53.48 | ₹51.50 | ₹52.13 | 9,168 |
| 2026-03-16 | ₹55.00 | ₹55.00 | ₹52.25 | ₹52.64 | 21,833 |
| 2026-03-13 | ₹56.93 | ₹56.93 | ₹54.64 | ₹56.00 | 1,830 |
| 2026-03-12 | ₹53.46 | ₹55.77 | ₹52.99 | ₹55.00 | 5,734 |
| 2026-03-11 | ₹54.68 | ₹56.95 | ₹54.25 | ₹54.55 | 4,795 |
| 2026-03-10 | ₹54.10 | ₹59.90 | ₹54.10 | ₹57.32 | 5,462 |
| 2026-03-09 | ₹55.70 | ₹55.70 | ₹52.09 | ₹53.40 | 2,353 |
| 2026-03-06 | ₹54.12 | ₹57.65 | ₹54.12 | ₹55.50 | 5,507 |
| 2026-03-05 | ₹55.40 | ₹58.00 | ₹54.87 | ₹57.66 | 7,102 |
| 2026-03-04 | ₹65.12 | ₹65.12 | ₹52.00 | ₹54.87 | 10,207 |
| 2026-03-02 | ₹59.80 | ₹59.80 | ₹55.05 | ₹55.16 | 3,942 |
| 2026-02-27 | ₹59.55 | ₹59.90 | ₹56.87 | ₹59.84 | 3,134 |
| 2026-02-26 | ₹65.19 | ₹65.19 | ₹55.55 | ₹57.23 | 7,894 |
| 2026-02-25 | ₹57.35 | ₹60.79 | ₹56.00 | ₹56.28 | 3,549 |
| 2026-02-24 | ₹56.85 | ₹58.55 | ₹55.80 | ₹57.63 | 318 |
| 2026-02-23 | ₹61.90 | ₹61.90 | ₹56.32 | ₹56.85 | 3,126 |
| 2026-02-20 | ₹56.10 | ₹59.00 | ₹55.26 | ₹57.37 | 3,819 |
| 2026-02-19 | ₹58.70 | ₹59.99 | ₹57.27 | ₹58.11 | 3,420 |
| 2026-02-18 | ₹59.96 | ₹60.74 | ₹58.30 | ₹60.37 | 2,616 |
| 2026-02-17 | ₹60.10 | ₹60.80 | ₹57.55 | ₹59.96 | 30,443 |
| 2026-02-16 | ₹62.59 | ₹62.59 | ₹59.98 | ₹60.00 | 7,909 |
| 2026-02-13 | ₹64.56 | ₹64.56 | ₹59.12 | ₹60.21 | 8,101 |
| 2026-02-12 | ₹61.80 | ₹65.70 | ₹61.80 | ₹64.56 | 34,749 |
| 2026-02-11 | ₹59.51 | ₹59.99 | ₹59.00 | ₹59.14 | 1,440 |
| 2026-02-10 | ₹61.55 | ₹61.55 | ₹58.10 | ₹59.83 | 12,554 |
| 2026-02-09 | ₹57.05 | ₹62.00 | ₹57.05 | ₹61.54 | 12,554 |
| 2026-02-06 | ₹59.37 | ₹60.75 | ₹56.01 | ₹58.75 | 10,293 |
| 2026-02-05 | ₹58.05 | ₹59.50 | ₹57.41 | ₹59.04 | 2,783 |
| 2026-02-04 | ₹58.00 | ₹58.98 | ₹55.52 | ₹58.40 | 8,256 |
| 2026-02-03 | ₹59.00 | ₹59.00 | ₹55.51 | ₹56.71 | 16,570 |
| 2026-02-02 | ₹53.77 | ₹57.00 | ₹53.01 | ₹55.02 | 20,741 |
| 2026-02-01 | ₹59.90 | ₹59.90 | ₹53.35 | ₹53.77 | 2,677 |
| 2026-01-30 | ₹54.00 | ₹55.90 | ₹53.11 | ₹55.46 | 5,620 |
| 2026-01-29 | ₹56.52 | ₹56.95 | ₹53.61 | ₹54.94 | 8,122 |
| 2026-01-28 | ₹57.89 | ₹57.90 | ₹56.11 | ₹56.87 | 14,435 |
| 2026-01-27 | ₹57.80 | ₹57.80 | ₹56.00 | ₹57.14 | 7,278 |
| 2026-01-23 | ₹58.00 | ₹58.00 | ₹55.00 | ₹55.34 | 1,209 |
| 2026-01-22 | ₹55.14 | ₹58.90 | ₹55.14 | ₹56.05 | 1,316 |
| 2026-01-21 | ₹55.00 | ₹56.40 | ₹53.40 | ₹56.26 | 4,443 |
| 2026-01-20 | ₹55.10 | ₹57.00 | ₹53.10 | ₹54.27 | 4,728 |
| 2026-01-19 | ₹53.21 | ₹56.65 | ₹53.21 | ₹54.66 | 4,536 |
| 2026-01-16 | ₹56.01 | ₹58.67 | ₹55.12 | ₹55.48 | 3,730 |
| 2026-01-14 | ₹57.11 | ₹57.89 | ₹55.10 | ₹56.20 | 8,922 |
| 2026-01-13 | ₹57.03 | ₹60.00 | ₹56.50 | ₹56.83 | 4,307 |
| 2026-01-12 | ₹57.90 | ₹57.90 | ₹55.20 | ₹57.32 | 5,894 |
| 2026-01-09 | ₹62.88 | ₹62.88 | ₹57.10 | ₹58.13 | 8,491 |
| 2026-01-08 | ₹59.13 | ₹60.94 | ₹59.00 | ₹59.22 | 5,869 |
| 2026-01-07 | ₹59.61 | ₹61.42 | ₹59.61 | ₹60.97 | 1,812 |
| 2026-01-06 | ₹59.98 | ₹61.73 | ₹59.12 | ₹61.32 | 6,349 |
| 2026-01-05 | ₹62.00 | ₹62.60 | ₹59.37 | ₹59.70 | 5,340 |
| 2026-01-02 | ₹60.81 | ₹62.90 | ₹59.55 | ₹61.11 | 6,125 |
| 2026-01-01 | ₹60.40 | ₹60.87 | ₹57.25 | ₹59.17 | 14,114 |
Universal Autofoundry Share Price Performance Analysis (Sep 2015 - Jul 2026)
UNIAUTO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.77%
₹59.17 → ₹52.80
Year to Date
Price Volatility
6.71%
Low Volatility
Year to Date
Average Daily Volume
7,190
Year to Date Average
BSE Exchange
Universal Autofoundry Share Price History – Frequently Asked Questions
Common questions about UNIAUTO historical data and records.
What is the all-time high share price of Universal Autofoundry (UNIAUTO)?
The all-time high share price of Universal Autofoundry was ₹309.45 recorded on August 31, 2023 on the BSE exchange.
What is the all-time low share price of Universal Autofoundry (UNIAUTO)?
The all-time low share price of Universal Autofoundry was ₹12.4 recorded on September 23, 2015 on the BSE exchange.
How can I download UNIAUTO historical share price data?
You can download Universal Autofoundry 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 UNIAUTO shares?
The highest trading volume day for Universal Autofoundry was 2,201,207 shares traded on August 24, 2023 on the BSE exchange, with share price at ₹193.4.