As per 8th of December 2025
517 Rs. 1,213.75 Rs. 627,508.75| # | Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|---|
| 1 | 2025-12-08 | UCAR.N0000 | 1251.000 | 1289.750 | 1211.000 | 1213.750 | 44 |
| 2 | 2025-12-05 | UCAR.N0000 | 1290.000 | 1290.000 | 1242.000 | 1250.000 | 35 |
| 3 | 2025-12-03 | UCAR.N0000 | 1349.000 | 1349.000 | 1265.500 | 1268.000 | 7 |
| 4 | 2025-12-02 | UCAR.N0000 | 1349.500 | 1361.750 | 1266.000 | 1268.000 | 13 |
| 5 | 2025-12-01 | UCAR.N0000 | 1310.250 | 1367.000 | 1262.000 | 1262.250 | 62 |
| 6 | 2025-11-28 | UCAR.N0000 | 1325.500 | 1369.000 | 1320.000 | 1336.750 | 6 |
| 7 | 2025-11-27 | UCAR.N0000 | 1315.000 | 1349.000 | 1261.000 | 1281.000 | 31 |
| 8 | 2025-11-26 | UCAR.N0000 | 1360.000 | 1399.000 | 1250.250 | 1315.000 | 62 |
| 9 | 2025-11-11 | UCAR.N0000 | 1425.000 | 1474.000 | 1425.000 | 1425.500 | 18 |
| 10 | 2025-10-30 | UCAR.N0000 | 1344.000 | 1435.000 | 1343.500 | 1407.750 | 56 |
| 11 | 2025-10-17 | UCAR.N0000 | 1252.000 | 1284.000 | 1250.000 | 1263.750 | 36 |
| 12 | 2025-10-15 | UCAR.N0000 | 1317.750 | 1317.750 | 1250.000 | 1259.500 | 39 |
| 13 | 2025-10-10 | UCAR.N0000 | 1185.000 | 1290.000 | 1184.750 | 1282.750 | 69 |
| 14 | 2025-10-09 | UCAR.N0000 | 1152.000 | 1193.750 | 1146.000 | 1150.500 | 68 |
| 15 | 2025-10-08 | UCAR.N0000 | 1150.000 | 1152.250 | 1148.000 | 1151.250 | 22 |
| 16 | 2025-10-07 | UCAR.N0000 | 1170.000 | 1170.000 | 1150.000 | 1153.750 | 41 |
| 17 | 2025-10-03 | UCAR.N0000 | 1170.000 | 1170.000 | 1160.000 | 1164.000 | 11 |
| 18 | 2025-10-01 | UCAR.N0000 | 1178.000 | 1180.000 | 1170.000 | 1198.000 | 10 |
| 19 | 2025-09-04 | UCAR.N0000 | 995.000 | 1005.000 | 995.000 | 1001.000 | 15 |
| 20 | 2025-08-29 | UCAR.N0000 | 965.000 | 970.000 | 965.000 | 965.000 | 3 |