Price Data Selection & Download
Universal Cables Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5823 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse UNIVCABLES shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹1774.90
August 11, 2026
NSE Exchange
Share Price All Time Low
₹4.21
March 31, 2003
NSE Exchange
Highest Volume Trading Day
2,488,103
May 25, 2026 • ₹1165.90
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
UNIVCABLES daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1450.90 | ₹1494.90 | ₹1437.40 | ₹1477.00 | 96,755 |
| 2026-09-17 | ₹1400.00 | ₹1472.50 | ₹1383.00 | ₹1438.80 | 73,570 |
| 2026-09-16 | ₹1417.90 | ₹1450.00 | ₹1338.40 | ₹1405.20 | 131,254 |
| 2026-09-15 | ₹1492.50 | ₹1501.60 | ₹1387.00 | ₹1417.30 | 235,116 |
| 2026-09-11 | ₹1540.00 | ₹1540.10 | ₹1485.00 | ₹1492.50 | 129,409 |
| 2026-09-10 | ₹1545.50 | ₹1577.20 | ₹1522.80 | ₹1556.90 | 65,126 |
| 2026-09-09 | ₹1536.90 | ₹1564.00 | ₹1528.50 | ₹1543.60 | 91,480 |
| 2026-09-08 | ₹1480.40 | ₹1556.80 | ₹1480.40 | ₹1524.70 | 181,704 |
| 2026-09-07 | ₹1560.80 | ₹1586.20 | ₹1477.00 | ₹1487.60 | 287,909 |
| 2026-09-04 | ₹1631.00 | ₹1649.90 | ₹1540.00 | ₹1576.30 | 278,353 |
| 2026-09-03 | ₹1645.00 | ₹1655.20 | ₹1608.30 | ₹1626.80 | 74,008 |
| 2026-09-02 | ₹1625.00 | ₹1682.00 | ₹1618.40 | ₹1628.00 | 87,261 |
| 2026-09-01 | ₹1640.00 | ₹1695.00 | ₹1615.00 | ₹1644.60 | 123,506 |
| 2026-08-31 | ₹1735.00 | ₹1735.00 | ₹1636.10 | ₹1648.20 | 167,932 |
| 2026-08-28 | ₹1610.00 | ₹1700.00 | ₹1605.80 | ₹1693.20 | 333,702 |
| 2026-08-27 | ₹1576.00 | ₹1624.60 | ₹1564.80 | ₹1607.30 | 91,786 |
| 2026-08-26 | ₹1619.00 | ₹1619.00 | ₹1569.00 | ₹1578.70 | 68,950 |
| 2026-08-25 | ₹1633.00 | ₹1634.00 | ₹1549.50 | ₹1589.90 | 109,117 |
| 2026-08-24 | ₹1641.80 | ₹1704.80 | ₹1602.50 | ₹1631.70 | 187,856 |
| 2026-08-21 | ₹1652.70 | ₹1665.30 | ₹1580.00 | ₹1592.50 | 135,815 |
| 2026-08-20 | ₹1662.00 | ₹1687.00 | ₹1635.00 | ₹1644.20 | 68,034 |
| 2026-08-19 | ₹1744.80 | ₹1748.60 | ₹1645.00 | ₹1662.00 | 185,311 |
| 2026-08-18 | ₹1725.90 | ₹1771.20 | ₹1701.00 | ₹1745.00 | 125,726 |
| 2026-08-17 | ₹1658.90 | ₹1735.00 | ₹1632.00 | ₹1724.60 | 302,829 |
| 2026-08-14 | ₹1707.00 | ₹1739.20 | ₹1635.00 | ₹1644.40 | 132,271 |
| 2026-08-13 | ₹1700.30 | ₹1725.00 | ₹1700.00 | ₹1702.20 | 107,062 |
| 2026-08-12 | ₹1680.10 | ₹1730.00 | ₹1664.50 | ₹1708.90 | 173,152 |
| 2026-08-11 | ₹1715.00 | ₹1774.90 | ₹1650.00 | ₹1669.40 | 600,029 |
| 2026-08-10 | ₹1635.40 | ₹1693.40 | ₹1501.70 | ₹1693.40 | 1,907,323 |
| 2026-08-07 | ₹1415.00 | ₹1436.20 | ₹1263.30 | ₹1411.20 | 163,471 |
| 2026-08-06 | ₹1411.00 | ₹1438.40 | ₹1358.70 | ₹1416.30 | 137,452 |
| 2026-08-05 | ₹1427.90 | ₹1446.90 | ₹1401.00 | ₹1427.60 | 111,768 |
| 2026-08-04 | ₹1441.00 | ₹1475.00 | ₹1415.00 | ₹1427.70 | 186,532 |
| 2026-08-03 | ₹1368.90 | ₹1435.00 | ₹1362.10 | ₹1431.80 | 252,927 |
| 2026-07-31 | ₹1342.00 | ₹1389.80 | ₹1328.30 | ₹1358.40 | 139,920 |
| 2026-07-30 | ₹1344.10 | ₹1350.30 | ₹1303.00 | ₹1331.30 | 92,410 |
| 2026-07-29 | ₹1316.20 | ₹1363.00 | ₹1307.80 | ₹1347.30 | 175,736 |
| 2026-07-28 | ₹1251.00 | ₹1338.00 | ₹1240.10 | ₹1316.20 | 417,557 |
| 2026-07-27 | ₹1238.00 | ₹1268.90 | ₹1210.10 | ₹1256.20 | 126,439 |
| 2026-07-24 | ₹1190.00 | ₹1245.00 | ₹1172.00 | ₹1234.80 | 122,846 |
| 2026-07-23 | ₹1204.00 | ₹1230.00 | ₹1190.10 | ₹1204.30 | 86,362 |
| 2026-07-22 | ₹1200.10 | ₹1239.90 | ₹1190.70 | ₹1203.50 | 99,783 |
| 2026-07-21 | ₹1199.20 | ₹1217.40 | ₹1174.80 | ₹1200.10 | 79,021 |
| 2026-07-20 | ₹1170.00 | ₹1207.20 | ₹1130.50 | ₹1200.80 | 74,433 |
| 2026-07-17 | ₹1197.00 | ₹1197.00 | ₹1156.10 | ₹1166.70 | 45,044 |
| 2026-07-16 | ₹1195.10 | ₹1224.00 | ₹1184.10 | ₹1197.00 | 83,781 |
| 2026-07-15 | ₹1224.90 | ₹1243.00 | ₹1175.00 | ₹1202.30 | 114,108 |
| 2026-07-14 | ₹1174.50 | ₹1223.80 | ₹1130.00 | ₹1212.00 | 157,422 |
| 2026-07-13 | ₹1119.00 | ₹1185.70 | ₹1119.00 | ₹1164.20 | 109,335 |
| 2026-07-10 | ₹1105.30 | ₹1138.00 | ₹1100.10 | ₹1130.30 | 80,462 |
| 2026-07-09 | ₹1090.00 | ₹1125.00 | ₹1090.00 | ₹1104.00 | 68,895 |
| 2026-07-08 | ₹1100.00 | ₹1139.90 | ₹1077.00 | ₹1081.30 | 116,997 |
| 2026-07-07 | ₹1144.50 | ₹1150.00 | ₹1100.10 | ₹1110.00 | 103,341 |
| 2026-07-06 | ₹1174.30 | ₹1188.00 | ₹1122.10 | ₹1141.20 | 126,888 |
| 2026-07-03 | ₹1222.00 | ₹1222.00 | ₹1132.50 | ₹1170.90 | 187,573 |
| 2026-07-02 | ₹1241.50 | ₹1243.80 | ₹1185.60 | ₹1222.20 | 125,145 |
| 2026-07-01 | ₹1257.20 | ₹1277.70 | ₹1216.90 | ₹1237.90 | 129,991 |
| 2026-06-30 | ₹1223.00 | ₹1263.60 | ₹1203.00 | ₹1253.60 | 134,381 |
| 2026-06-29 | ₹1226.70 | ₹1232.10 | ₹1154.00 | ₹1223.60 | 154,047 |
| 2026-06-25 | ₹1280.10 | ₹1300.90 | ₹1201.00 | ₹1216.10 | 198,302 |
| 2026-06-24 | ₹1260.00 | ₹1306.00 | ₹1223.00 | ₹1293.20 | 280,647 |
| 2026-06-23 | ₹1370.00 | ₹1371.60 | ₹1250.00 | ₹1260.70 | 352,055 |
| 2026-06-22 | ₹1285.00 | ₹1391.00 | ₹1283.70 | ₹1348.90 | 487,033 |
| 2026-06-19 | ₹1235.00 | ₹1328.30 | ₹1227.10 | ₹1273.50 | 497,951 |
| 2026-06-18 | ₹1236.10 | ₹1272.00 | ₹1223.10 | ₹1236.00 | 223,349 |
| 2026-06-17 | ₹1193.60 | ₹1250.00 | ₹1190.60 | ₹1240.40 | 205,871 |
| 2026-06-16 | ₹1220.00 | ₹1273.80 | ₹1170.20 | ₹1191.70 | 462,857 |
| 2026-06-15 | ₹1230.10 | ₹1230.10 | ₹1152.00 | ₹1203.00 | 285,030 |
| 2026-06-12 | ₹1155.20 | ₹1198.90 | ₹1155.20 | ₹1176.60 | 145,680 |
| 2026-06-11 | ₹1190.00 | ₹1220.00 | ₹1121.30 | ₹1134.30 | 270,716 |
| 2026-06-10 | ₹1228.00 | ₹1255.20 | ₹1179.10 | ₹1190.90 | 175,614 |
| 2026-06-09 | ₹1173.50 | ₹1248.00 | ₹1168.50 | ₹1223.40 | 390,636 |
| 2026-06-08 | ₹1190.00 | ₹1261.00 | ₹1148.00 | ₹1158.30 | 225,675 |
| 2026-06-05 | ₹1245.00 | ₹1263.80 | ₹1194.30 | ₹1227.50 | 278,223 |
| 2026-06-04 | ₹1182.40 | ₹1284.80 | ₹1179.00 | ₹1242.70 | 443,287 |
| 2026-06-03 | ₹1299.90 | ₹1302.50 | ₹1152.90 | ₹1189.90 | 730,688 |
| 2026-06-02 | ₹1096.10 | ₹1280.80 | ₹1085.10 | ₹1239.20 | 1,121,633 |
| 2026-06-01 | ₹1150.00 | ₹1183.70 | ₹1084.30 | ₹1093.70 | 303,139 |
| 2026-05-29 | ₹1171.00 | ₹1210.40 | ₹1117.50 | ₹1136.05 | 373,119 |
| 2026-05-27 | ₹1170.35 | ₹1206.45 | ₹1163.00 | ₹1169.40 | 168,669 |
| 2026-05-26 | ₹1165.90 | ₹1239.00 | ₹1160.00 | ₹1179.05 | 664,436 |
| 2026-05-25 | ₹1100.00 | ₹1199.90 | ₹1071.00 | ₹1165.90 | 2,488,103 |
| 2026-05-22 | ₹1010.00 | ₹1028.70 | ₹989.10 | ₹1012.05 | 108,519 |
| 2026-05-21 | ₹1025.00 | ₹1051.00 | ₹995.15 | ₹999.05 | 225,638 |
| 2026-05-20 | ₹997.25 | ₹1015.00 | ₹964.00 | ₹1002.35 | 93,333 |
| 2026-05-19 | ₹980.50 | ₹1025.40 | ₹980.50 | ₹995.45 | 93,002 |
| 2026-05-18 | ₹985.55 | ₹987.70 | ₹928.00 | ₹975.80 | 190,741 |
| 2026-05-15 | ₹1024.10 | ₹1039.60 | ₹999.00 | ₹1003.75 | 48,535 |
| 2026-05-14 | ₹1020.50 | ₹1066.60 | ₹994.00 | ₹1016.45 | 176,711 |
| 2026-05-13 | ₹1048.00 | ₹1062.05 | ₹993.25 | ₹999.50 | 205,314 |
| 2026-05-12 | ₹1106.75 | ₹1135.00 | ₹1032.00 | ₹1040.20 | 243,664 |
| 2026-05-11 | ₹1139.45 | ₹1142.85 | ₹1071.45 | ₹1106.75 | 200,631 |
| 2026-05-08 | ₹1065.00 | ₹1234.00 | ₹1056.15 | ₹1139.45 | 1,390,630 |
| 2026-05-07 | ₹1058.00 | ₹1095.00 | ₹1043.40 | ₹1076.10 | 239,589 |
| 2026-05-06 | ₹1072.00 | ₹1108.80 | ₹1047.90 | ₹1060.85 | 430,974 |
| 2026-05-05 | ₹985.00 | ₹1078.00 | ₹966.00 | ₹1063.10 | 1,338,227 |
| 2026-05-04 | ₹850.70 | ₹993.55 | ₹841.65 | ₹968.25 | 981,793 |
| 2026-04-30 | ₹830.00 | ₹849.95 | ₹816.00 | ₹837.45 | 124,809 |
| 2026-04-29 | ₹871.00 | ₹878.10 | ₹826.30 | ₹830.45 | 95,474 |
| 2026-04-28 | ₹865.70 | ₹882.55 | ₹858.15 | ₹866.95 | 54,289 |
| 2026-04-27 | ₹823.90 | ₹884.90 | ₹801.00 | ₹858.85 | 115,403 |
| 2026-04-24 | ₹817.45 | ₹824.90 | ₹800.25 | ₹819.45 | 58,742 |
| 2026-04-23 | ₹825.10 | ₹844.35 | ₹804.05 | ₹811.00 | 57,706 |
| 2026-04-22 | ₹834.50 | ₹858.00 | ₹811.90 | ₹826.35 | 92,270 |
| 2026-04-21 | ₹833.90 | ₹863.90 | ₹833.90 | ₹848.80 | 57,766 |
| 2026-04-20 | ₹847.95 | ₹885.45 | ₹823.30 | ₹830.70 | 123,290 |
| 2026-04-17 | ₹808.05 | ₹869.50 | ₹792.25 | ₹841.20 | 225,745 |
| 2026-04-16 | ₹806.90 | ₹815.95 | ₹788.95 | ₹800.00 | 41,729 |
| 2026-04-15 | ₹790.00 | ₹822.20 | ₹776.05 | ₹800.25 | 109,034 |
| 2026-04-13 | ₹738.00 | ₹787.00 | ₹730.00 | ₹773.40 | 58,745 |
| 2026-04-10 | ₹752.05 | ₹784.75 | ₹752.05 | ₹767.90 | 43,841 |
| 2026-04-09 | ₹761.00 | ₹774.50 | ₹742.50 | ₹747.00 | 73,848 |
| 2026-04-08 | ₹718.00 | ₹784.00 | ₹707.70 | ₹760.70 | 272,267 |
| 2026-04-07 | ₹685.60 | ₹698.90 | ₹680.05 | ₹696.70 | 30,809 |
| 2026-04-06 | ₹675.05 | ₹713.50 | ₹656.60 | ₹692.25 | 129,131 |
| 2026-04-02 | ₹682.00 | ₹682.00 | ₹647.15 | ₹671.05 | 60,965 |
| 2026-04-01 | ₹652.00 | ₹695.90 | ₹652.00 | ₹684.50 | 40,137 |
| 2026-03-30 | ₹633.80 | ₹653.75 | ₹624.05 | ₹649.60 | 84,334 |
| 2026-03-27 | ₹676.35 | ₹676.35 | ₹639.80 | ₹642.45 | 57,666 |
| 2026-03-25 | ₹666.00 | ₹710.00 | ₹664.95 | ₹676.35 | 100,576 |
| 2026-03-24 | ₹641.85 | ₹670.35 | ₹635.10 | ₹664.15 | 88,916 |
| 2026-03-23 | ₹665.55 | ₹699.40 | ₹615.00 | ₹624.35 | 190,608 |
| 2026-03-20 | ₹641.05 | ₹700.00 | ₹641.05 | ₹675.95 | 167,308 |
| 2026-03-19 | ₹639.00 | ₹665.80 | ₹626.60 | ₹639.05 | 96,515 |
| 2026-03-18 | ₹592.65 | ₹665.95 | ₹590.05 | ₹653.15 | 399,679 |
| 2026-03-17 | ₹583.80 | ₹602.00 | ₹582.55 | ₹589.10 | 37,490 |
| 2026-03-16 | ₹600.00 | ₹606.15 | ₹576.00 | ₹584.55 | 80,720 |
| 2026-03-13 | ₹630.00 | ₹631.70 | ₹600.00 | ₹603.10 | 42,590 |
| 2026-03-12 | ₹617.00 | ₹655.95 | ₹605.05 | ₹634.40 | 69,288 |
| 2026-03-11 | ₹649.80 | ₹660.00 | ₹621.10 | ₹623.30 | 82,873 |
| 2026-03-10 | ₹663.95 | ₹670.00 | ₹643.05 | ₹647.55 | 80,931 |
| 2026-03-09 | ₹674.20 | ₹674.55 | ₹647.00 | ₹649.65 | 31,319 |
| 2026-03-06 | ₹682.50 | ₹684.70 | ₹670.35 | ₹678.35 | 22,819 |
| 2026-03-05 | ₹677.00 | ₹680.50 | ₹667.25 | ₹675.65 | 35,198 |
| 2026-03-04 | ₹670.00 | ₹681.35 | ₹664.55 | ₹668.40 | 48,914 |
| 2026-03-02 | ₹661.50 | ₹694.00 | ₹660.00 | ₹685.05 | 64,593 |
| 2026-02-27 | ₹689.95 | ₹710.95 | ₹670.00 | ₹694.85 | 142,530 |
| 2026-02-26 | ₹675.55 | ₹697.05 | ₹675.55 | ₹685.30 | 50,449 |
| 2026-02-25 | ₹675.10 | ₹694.95 | ₹673.00 | ₹676.60 | 30,697 |
| 2026-02-24 | ₹670.00 | ₹690.85 | ₹660.20 | ₹677.10 | 35,951 |
| 2026-02-23 | ₹685.00 | ₹701.45 | ₹664.30 | ₹673.60 | 31,518 |
| 2026-02-20 | ₹698.35 | ₹698.35 | ₹675.05 | ₹682.70 | 22,266 |
| 2026-02-19 | ₹706.85 | ₹709.60 | ₹691.15 | ₹698.35 | 46,670 |
| 2026-02-18 | ₹692.30 | ₹712.55 | ₹692.30 | ₹706.85 | 32,078 |
| 2026-02-17 | ₹692.55 | ₹703.90 | ₹680.80 | ₹694.25 | 30,368 |
| 2026-02-16 | ₹690.05 | ₹705.00 | ₹679.35 | ₹683.90 | 49,746 |
| 2026-02-13 | ₹690.05 | ₹705.55 | ₹679.90 | ₹690.20 | 40,374 |
| 2026-02-12 | ₹706.00 | ₹719.50 | ₹699.00 | ₹700.10 | 38,052 |
| 2026-02-11 | ₹737.00 | ₹737.00 | ₹711.80 | ₹714.85 | 39,708 |
| 2026-02-10 | ₹738.00 | ₹743.95 | ₹725.65 | ₹734.00 | 58,641 |
| 2026-02-09 | ₹742.60 | ₹754.90 | ₹699.90 | ₹735.15 | 192,234 |
| 2026-02-06 | ₹752.30 | ₹770.00 | ₹724.95 | ₹758.15 | 63,952 |
| 2026-02-05 | ₹773.60 | ₹778.00 | ₹754.60 | ₹759.90 | 63,724 |
| 2026-02-04 | ₹743.50 | ₹772.00 | ₹732.50 | ₹768.10 | 91,162 |
| 2026-02-03 | ₹734.00 | ₹763.80 | ₹721.70 | ₹733.55 | 128,125 |
| 2026-02-02 | ₹703.00 | ₹710.00 | ₹680.40 | ₹697.60 | 39,757 |
| 2026-02-01 | ₹736.60 | ₹736.60 | ₹705.10 | ₹712.25 | 26,202 |
| 2026-01-30 | ₹733.95 | ₹744.60 | ₹705.50 | ₹726.85 | 47,542 |
| 2026-01-29 | ₹710.00 | ₹742.00 | ₹699.50 | ₹734.85 | 79,710 |
| 2026-01-28 | ₹675.00 | ₹710.00 | ₹674.80 | ₹703.45 | 67,119 |
| 2026-01-27 | ₹666.00 | ₹684.00 | ₹641.70 | ₹669.15 | 62,025 |
| 2026-01-23 | ₹702.00 | ₹702.00 | ₹664.00 | ₹666.20 | 50,767 |
| 2026-01-22 | ₹705.00 | ₹714.20 | ₹687.60 | ₹702.00 | 60,922 |
| 2026-01-21 | ₹690.95 | ₹729.35 | ₹670.00 | ₹696.25 | 122,132 |
| 2026-01-20 | ₹735.00 | ₹735.00 | ₹685.00 | ₹689.30 | 102,229 |
| 2026-01-19 | ₹730.00 | ₹761.40 | ₹721.50 | ₹737.10 | 71,986 |
| 2026-01-16 | ₹764.30 | ₹776.00 | ₹732.15 | ₹738.15 | 168,916 |
| 2026-01-14 | ₹800.10 | ₹800.10 | ₹750.25 | ₹755.45 | 202,453 |
| 2026-01-13 | ₹826.10 | ₹831.45 | ₹795.25 | ₹805.75 | 73,578 |
| 2026-01-12 | ₹840.00 | ₹840.00 | ₹807.60 | ₹825.35 | 106,385 |
| 2026-01-09 | ₹860.00 | ₹888.25 | ₹835.00 | ₹841.10 | 116,939 |
| 2026-01-08 | ₹925.00 | ₹928.50 | ₹855.10 | ₹865.10 | 132,071 |
| 2026-01-07 | ₹939.90 | ₹962.00 | ₹906.10 | ₹929.55 | 119,471 |
| 2026-01-06 | ₹941.50 | ₹948.95 | ₹916.30 | ₹932.90 | 48,582 |
| 2026-01-05 | ₹961.00 | ₹981.10 | ₹935.00 | ₹940.15 | 84,132 |
| 2026-01-02 | ₹946.60 | ₹963.70 | ₹930.15 | ₹956.90 | 113,000 |
| 2026-01-01 | ₹889.90 | ₹969.00 | ₹889.90 | ₹957.90 | 375,378 |
Universal Cables Share Price Performance Analysis (Jan 2003 - Sep 2026)
UNIVCABLES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+54.19%
₹957.90 → ₹1477.00
Year to Date
Price Volatility
31.77%
High Volatility
Year to Date
Average Daily Volume
194,375
Year to Date Average
NSE Exchange
Universal Cables Share Price History – Frequently Asked Questions
Common questions about UNIVCABLES historical data and records. Review UNIVCABLES P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Universal Cables (UNIVCABLES)?
The all-time high share price of Universal Cables was ₹1774.9 recorded on August 11, 2026 on the NSE exchange.
What is the all-time low share price of Universal Cables (UNIVCABLES)?
The all-time low share price of Universal Cables was ₹4.21 recorded on March 31, 2003 on the NSE exchange.
How can I download UNIVCABLES historical share price data?
You can download Universal Cables 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 UNIVCABLES shares?
The highest trading volume day for Universal Cables was 2,488,103 shares traded on May 25, 2026 on the NSE exchange, with share price at ₹1165.9.