Universal Starch-Chem Allied share price history

BSE: 524408Agricultural Food & other ProductsSmall Cap

Universal Starch-Chem Allied Ltd. · Face value ₹10 · Listed Feb 1994

₹202.95₹0.55 (0.27%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹203.50.

30 Oct: open ₹203.50, high ₹204.45, low ₹201.05

52-week range of traded prices to 30 Oct 2026

₹109.60Low, 22 Jan 2026₹219.90High, 22 Jun 2026

Market cap: ₹85 Cr3,263rd largest listed
P/E: 4.51
P/B: 1.03
Dividend yield: Nonein the last 12 months
ROE: 24.8%
ROCE: 22.4%
Debt to equity: 0.65
Volume, BSE: 590

Universal Starch-Chem Allied share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Universal Starch-Chem Allied's share price is on record from 2 Jan 2007, when it closed at ₹22.50, to 30 Oct 2026. Its highest close was ₹259.30 on 18 Oct 2024 and its lowest ₹7.25 on 20 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	202.95	+46.5%	209.55	113.10	143.75	219.90	109.60	2,27,994
2025	138.50	−20.9%	184.95	121.05	178.00	208.00	116.00	2,15,672
2024	175.00	+3.9%	259.30	148.80	168.50	282.00	141.40	8,65,954
2023	168.50	+24.0%	193.85	103.05	132.00	196.35	101.00	4,42,829
2022	135.90	+15.0%	183.40	116.55	119.00	186.90	113.35	3,97,243
2021	118.20	+152.3%	140.00	49.15	49.15	147.00	49.15	4,43,195
2020	46.85	+73.5%	53.15	18.50	28.35	54.20	18.50	96,669
2019	27.00	−42.9%	57.40	25.15	48.20	58.50	25.15	1,14,816
2018	47.30	+104.8%	143.05	23.05	24.25	145.90	23.00	5,22,930
2017	23.10	−20.6%	31.50	17.15	29.00	33.00	17.00	86,832
2016	29.10	−1.4%	44.25	19.90	30.95	44.25	19.90	1,06,090
2015	29.50	−3.9%	37.60	17.30	32.20	37.60	16.45	1,12,720
2014	30.70	+164.7%	56.40	10.52	11.10	57.50	10.49	3,50,121
2013	11.60	−60.8%	30.70	11.60	30.00	30.70	11.60	17,900
2012	29.60	+41.0%	32.50	13.10	20.00	33.25	13.10	1,26,971
2011	21.00	−41.2%	35.80	18.15	37.45	37.45	17.50	83,213
2010	35.70	+197.5%	48.90	10.05	12.01	50.85	9.75	7,75,578
2009	12.00	+15.6%	14.00	7.25	10.80	14.00	7.25	57,140
2008	10.38	−58.5%	26.80	10.20	26.25	27.90	9.70	1,04,553
2007	25.00	–	26.30	17.15	22.50	29.45	17.05	2,89,892

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	202.95	+1.5%	196.00	214.00	187.10	22,661
Sep 2026	199.90	+7.4%	185.00	205.90	185.00	24,939
Aug 2026	186.05	−9.7%	205.00	209.00	176.55	15,931
Jul 2026	206.00	0.0%	206.00	212.00	185.50	15,993
Jun 2026	206.00	+8.1%	207.00	219.90	180.15	66,399
May 2026	190.65	+29.3%	140.00	190.65	139.05	31,673
Apr 2026	147.50	+30.4%	120.00	163.25	119.95	14,393
Mar 2026	113.10	−16.8%	140.00	157.80	111.60	13,630
Feb 2026	135.95	+11.4%	125.00	152.00	112.05	10,065
Jan 2026	122.00	−11.9%	143.75	147.00	109.60	12,310
Dec 2025	138.50	+9.4%	126.60	154.80	116.00	6,866
Nov 2025	126.60	−11.7%	143.40	158.00	120.00	15,812
Oct 2025	143.40	−9.7%	155.45	164.00	135.20	9,955
Sep 2025	158.75	−3.2%	164.00	175.95	138.35	5,989
Aug 2025	164.00	−2.4%	171.00	192.80	150.05	8,569
Jul 2025	167.95	+3.8%	168.00	186.95	158.00	17,903
Jun 2025	161.75	−2.5%	166.00	188.00	155.00	15,997
May 2025	165.95	−1.8%	175.00	175.00	150.00	28,786
Apr 2025	169.00	+8.6%	151.20	189.00	142.50	18,549
Mar 2025	155.65	−5.4%	151.00	195.95	147.05	34,742
Feb 2025	164.50	+1.0%	155.20	208.00	141.25	39,623
Jan 2025	162.90	−6.9%	178.00	184.00	147.25	12,881
Dec 2024	175.00	−3.5%	186.40	197.00	163.70	27,239
Nov 2024	181.40	−20.4%	228.00	250.00	168.30	92,157
Oct 2024	227.75	+12.2%	207.00	282.00	190.30	1,98,758
Sep 2024	202.90	−1.7%	212.00	216.50	163.00	79,253
Aug 2024	206.40	−5.9%	219.35	229.90	196.00	35,789
Jul 2024	219.35	+16.1%	191.00	248.10	180.15	1,80,387
Jun 2024	189.00	−6.4%	207.90	207.90	175.55	31,335
May 2024	202.00	+17.3%	173.40	208.80	161.00	80,276
Apr 2024	172.20	−4.7%	171.80	191.40	161.55	17,516
Mar 2024	180.70	+16.9%	147.60	190.00	141.40	60,632
Feb 2024	154.60	−9.1%	170.00	178.30	148.55	28,093
Jan 2024	170.05	+0.9%	168.50	180.00	161.00	34,519
Dec 2023	168.50	0.0%	176.40	178.00	161.00	23,101
Nov 2023	168.45	−0.9%	171.50	179.00	150.00	31,939
Oct 2023	170.00	−0.3%	170.00	180.00	160.30	22,099
Sep 2023	170.50	−7.1%	184.00	184.00	154.05	56,377
Aug 2023	183.60	+45.8%	127.00	196.35	121.05	1,44,227
Jul 2023	125.95	−5.2%	130.00	135.90	123.05	15,987
Jun 2023	132.90	−1.5%	134.95	143.55	124.15	19,955
May 2023	134.95	+10.9%	124.00	141.70	115.95	25,621
Apr 2023	121.65	+12.6%	112.65	127.25	108.00	18,849
Mar 2023	108.00	−16.2%	122.50	128.75	101.00	51,730
Feb 2023	128.85	−5.5%	136.35	142.75	117.10	9,126
Jan 2023	136.35	+0.3%	132.00	151.00	132.00	23,818
Dec 2022	135.90	+1.4%	133.05	137.50	114.10	20,821
Nov 2022	134.00	−23.0%	176.00	183.60	126.90	38,045
Oct 2022	173.95	+2.4%	161.95	181.80	156.80	11,246
Sep 2022	169.95	−3.1%	170.00	181.95	152.15	14,438
Aug 2022	175.40	+2.0%	163.40	184.00	145.30	39,499
Jul 2022	172.00	+3.0%	175.00	186.45	157.70	27,347
Jun 2022	167.00	−2.3%	179.35	186.90	151.00	42,034
May 2022	170.85	+8.4%	150.05	179.00	146.95	53,782
Apr 2022	157.65	+13.4%	139.05	165.90	132.15	25,717
Mar 2022	139.05	+1.4%	138.75	151.45	124.10	22,802
Feb 2022	137.15	−11.3%	162.00	162.35	123.45	39,880
Jan 2022	154.65	+30.8%	119.00	162.15	113.35	61,632
Dec 2021	118.20	+18.2%	104.95	126.70	100.00	29,130
Nov 2021	100.00	+7.6%	90.50	114.20	87.55	28,175
Oct 2021	92.90	−11.5%	100.10	106.05	86.00	27,657
Sep 2021	105.00	−4.9%	111.05	120.35	96.55	14,023
Aug 2021	110.40	−14.1%	133.00	139.00	93.10	30,468
Jul 2021	128.45	+31.1%	101.00	147.00	93.15	82,315
Jun 2021	98.00	+10.4%	88.75	106.00	80.20	70,874
May 2021	88.75	+14.1%	78.00	100.00	74.00	61,148
Apr 2021	77.75	+14.3%	68.00	78.70	63.50	28,434
Mar 2021	68.00	+3.3%	68.00	70.45	58.00	21,887
Feb 2021	65.85	+1.3%	61.75	70.60	52.50	28,160
Jan 2021	65.00	+38.7%	49.15	68.75	49.15	20,924
Dec 2020	46.85	+26.3%	38.95	51.45	36.50	24,847
Nov 2020	37.10	−11.4%	43.80	46.00	37.10	1,507
Oct 2020	41.85	+1.9%	41.10	41.90	36.10	3,313
Sep 2020	41.05	−11.3%	45.40	47.95	40.35	14,937
Aug 2020	46.30	+10.6%	41.85	54.20	41.05	21,304
Jul 2020	41.85	+100.2%	21.90	43.45	21.90	12,488
Jun 2020	20.90	−5.0%	21.00	22.05	19.95	912
May 2020	22.00	−12.0%	25.00	25.00	21.70	551
Apr 2020	25.00	+28.5%	18.50	25.00	18.50	3,870
Mar 2020	19.45	−22.2%	23.75	23.75	19.45	1,247
Feb 2020	25.00	−13.8%	27.55	29.00	25.00	4,875
Jan 2020	29.00	+7.4%	28.35	29.00	26.00	6,818
Dec 2019	27.00	+3.6%	25.75	28.95	25.15	2,309
Nov 2019	26.05	−5.3%	28.45	32.30	25.65	8,494
Oct 2019	27.50	−3.5%	28.50	29.90	27.50	8,621
Sep 2019	28.50	−8.1%	29.45	29.45	28.05	2,164
Aug 2019	31.00	−24.2%	38.90	38.90	29.60	3,325
Jul 2019	40.90	+2.3%	40.95	52.90	39.90	10,596
Jun 2019	40.00	+14.3%	35.00	40.00	31.55	11,599
May 2019	35.00	−14.6%	41.00	42.55	34.10	6,442
Apr 2019	41.00	−13.3%	47.50	49.80	40.00	6,132
Mar 2019	47.30	+13.6%	41.65	50.40	38.40	13,194
Feb 2019	41.65	−11.6%	46.20	51.10	37.50	17,201
Jan 2019	47.10	−0.4%	48.20	58.50	45.30	24,739
Dec 2018	47.30	−24.3%	61.25	61.25	43.80	26,688
Nov 2018	62.45	−31.5%	89.35	89.35	62.45	11,744
Oct 2018	91.15	−31.6%	130.65	130.65	91.15	23,551
Sep 2018	133.30	+50.0%	93.25	145.90	93.25	2,20,993
Aug 2018	88.85	+39.9%	60.35	88.85	58.00	46,763
Jul 2018	63.50	+1.3%	59.60	69.95	56.10	60,830
Jun 2018	62.70	+49.8%	43.90	69.30	43.90	65,072
May 2018	41.85	+5.9%	41.40	41.85	35.25	10,192
Apr 2018	39.50	+40.8%	28.50	39.90	28.50	15,777
Mar 2018	28.05	+5.5%	25.50	35.90	25.40	9,327
Feb 2018	26.60	+13.2%	23.00	32.50	23.00	29,068
Jan 2018	23.50	+1.7%	24.25	24.25	23.05	2,925
Dec 2017	23.10	−6.3%	25.85	26.00	23.10	4,060
Nov 2017	24.65	+36.9%	18.00	27.95	18.00	20,975
Oct 2017	18.00	−5.3%	18.05	18.05	17.00	5,928
Sep 2017	19.00	−21.6%	24.30	24.30	18.10	2,570
Aug 2017	24.25	−6.7%	25.00	26.25	24.25	281
Jul 2017	26.00	−3.5%	26.95	26.95	26.00	1,490
Jun 2017	26.95	−3.6%	27.00	29.30	25.65	2,255
May 2017	27.95	−4.9%	27.95	27.95	27.95	501
Apr 2017	29.40	+3.2%	28.50	29.40	28.00	5,031
Mar 2017	28.50	+6.5%	25.50	28.50	24.00	37,718
Feb 2017	26.75	−10.8%	31.50	31.50	26.25	1,906
Jan 2017	30.00	+3.1%	29.00	33.00	26.20	4,117
Dec 2016	29.10	−0.2%	30.60	30.60	29.10	35
Nov 2016	29.15	+7.6%	25.75	29.15	23.75	7,782
Oct 2016	27.10	−26.6%	38.70	44.25	26.60	61,309
Sep 2016	36.90	0.0%	36.90	36.90	36.90	14,306
Aug 2016	36.90	+29.0%	30.00	36.90	30.00	11,723
Jul 2016	28.60	+24.9%	23.90	28.60	19.90	6,434
Jun 2016	22.90	−4.8%	22.85	24.00	21.75	2,735
May 2016	24.05	−14.1%	26.60	26.60	24.05	302
Apr 2016	28.00	−4.1%	28.00	28.00	28.00	10
Feb 2016	29.20	−4.9%	29.20	29.20	29.20	10
Jan 2016	30.70	+4.1%	30.95	33.90	30.00	1,444
Dec 2015	29.50	+15.0%	24.40	29.50	24.40	2,790
Nov 2015	25.65	+12.5%	23.90	25.70	22.15	7,037
Oct 2015	22.80	+23.6%	19.35	23.95	19.35	2,026
Sep 2015	18.45	−3.4%	20.05	20.05	16.45	2,896
Aug 2015	19.10	−45.4%	34.00	35.00	19.10	2,713
Jul 2015	35.00	+73.3%	20.30	37.10	20.30	16,965
Jun 2015	20.20	−27.2%	26.40	26.45	19.00	15,487
May 2015	27.75	+38.8%	20.90	27.75	19.00	20,846
Apr 2015	20.00	−29.8%	28.00	29.00	19.95	23,813
Mar 2015	28.50	−5.0%	29.00	30.45	25.30	4,096
Feb 2015	30.00	−19.8%	35.55	35.55	28.20	7,244
Jan 2015	37.40	+21.8%	32.20	37.60	30.70	6,807
Dec 2014	30.70	−17.0%	35.15	35.85	30.70	5,866
Nov 2014	37.00	−20.4%	47.00	53.75	34.20	27,074
Oct 2014	46.50	−2.5%	46.90	53.65	41.60	17,532
Sep 2014	47.70	−6.9%	53.80	57.50	47.60	77,137
Aug 2014	51.25	+76.1%	29.40	52.25	27.90	87,546
Jul 2014	29.10	−10.1%	33.00	34.95	28.85	39,861
Jun 2014	32.36	+126.3%	15.01	32.36	15.01	59,328
May 2014	14.30	−9.2%	15.10	16.30	12.85	10,495
Apr 2014	15.75	−4.5%	16.00	17.10	15.15	4,283
Mar 2014	16.50	+8.4%	15.95	17.50	15.00	13,147
Feb 2014	15.22	+20.9%	13.21	15.22	13.21	636
Jan 2014	12.59	+8.5%	11.10	12.72	10.49	7,216
Dec 2013	11.60	−34.3%	16.80	16.80	11.60	3,431
Nov 2013	17.65	−23.6%	24.25	25.00	17.65	831
Sep 2013	23.10	+7.4%	22.00	23.10	22.00	6
Aug 2013	21.50	−5.3%	23.80	26.15	21.50	92
Jul 2013	22.70	−4.8%	22.70	22.70	22.70	6,900
May 2013	23.85	−9.7%	25.10	25.10	23.85	110
Apr 2013	26.40	0.0%	25.50	26.40	25.50	110
Mar 2013	26.40	+9.3%	25.35	30.70	25.35	52
Feb 2013	24.15	−4.0%	24.00	26.00	19.05	5,658
Jan 2013	25.15	−15.0%	30.00	30.00	24.75	710
Dec 2012	29.60	+7.6%	28.50	33.25	28.50	51,376
Nov 2012	27.50	+43.2%	18.25	27.70	15.40	12,305
Oct 2012	19.20	−9.6%	22.25	24.75	19.20	4,543
Sep 2012	21.25	+28.4%	16.00	21.25	15.50	10,291
Aug 2012	16.55	−0.5%	15.85	17.35	15.80	7,154
Jul 2012	16.64	+18.6%	13.33	17.72	13.33	4,664
Jun 2012	14.03	+3.9%	14.15	15.43	13.10	2,183
May 2012	13.50	−18.9%	16.50	16.50	13.40	5,061
Apr 2012	16.65	+10.6%	15.80	16.65	14.40	7,270
Mar 2012	15.05	−20.8%	19.95	20.90	13.80	7,176
Feb 2012	19.00	+5.0%	19.00	21.00	17.40	6,386
Jan 2012	18.10	−13.8%	20.00	21.50	17.05	8,562
Dec 2011	21.00	+10.2%	18.50	22.45	18.35	1,778
Nov 2011	19.05	−17.9%	24.00	24.30	17.50	10,605
Oct 2011	23.20	+1.5%	22.85	25.45	21.05	3,052
Sep 2011	22.85	+8.8%	22.00	25.70	21.25	2,845
Aug 2011	21.00	−23.1%	25.95	26.95	20.00	13,138
Jul 2011	27.30	+4.2%	27.50	28.80	21.50	9,195
Jun 2011	26.20	−6.1%	26.55	27.95	23.00	4,685
May 2011	27.90	−5.1%	28.00	30.20	24.55	8,312
Apr 2011	29.40	+10.1%	28.00	30.40	25.40	4,470
Mar 2011	26.70	−6.0%	29.60	32.65	26.50	5,290
Feb 2011	28.40	−12.6%	34.10	36.55	27.00	7,421
Jan 2011	32.50	−9.0%	37.45	37.45	29.90	12,422
Dec 2010	35.70	−1.0%	36.50	37.95	28.30	8,429
Nov 2010	36.05	−16.8%	45.00	48.00	34.35	28,757
Oct 2010	43.35	+7.8%	42.15	50.85	41.10	60,342
Sep 2010	40.20	+5.5%	36.25	40.60	33.50	31,316
Aug 2010	38.10	+7.9%	36.35	44.95	34.00	1,38,288
Jul 2010	35.30	+8.3%	34.20	36.90	26.50	2,16,228
Jun 2010	32.60	+20.7%	25.70	32.60	20.10	49,182
May 2010	27.00	+47.5%	19.20	34.20	19.15	2,04,944
Apr 2010	18.30	+82.1%	10.26	18.30	10.20	10,841
Mar 2010	10.05	−25.8%	13.50	13.50	9.75	9,397
Feb 2010	13.55	−19.4%	16.00	16.00	12.30	5,267
Jan 2010	16.82	+40.2%	12.01	18.50	12.01	12,587
Dec 2009	12.00	+3.2%	12.20	13.33	11.00	3,474
Nov 2009	11.63	+8.3%	10.30	11.63	10.00	3,526
Oct 2009	10.74	−3.3%	11.05	13.00	10.00	7,440
Sep 2009	11.11	−20.6%	12.65	13.95	10.05	2,874
Aug 2009	14.00	+19.9%	11.09	14.00	11.00	2,197
Jul 2009	11.68	+25.3%	8.86	11.80	8.86	2,033
Jun 2009	9.32	−17.1%	11.80	12.60	9.32	2,731
May 2009	11.24	+8.6%	10.25	11.24	7.52	19,715
Apr 2009	10.35	+30.2%	8.34	10.35	8.34	4,226
Mar 2009	7.95	+8.9%	7.30	7.95	7.25	3,500
Feb 2009	7.30	−14.7%	8.14	8.14	7.30	3,959
Jan 2009	8.56	−17.5%	10.80	10.80	8.56	1,465
Dec 2008	10.38	−24.2%	13.02	13.02	9.70	4,862
Nov 2008	13.70	−8.7%	14.28	15.06	13.70	5,560
Oct 2008	15.00	−6.3%	16.75	16.75	13.90	8,501
Sep 2008	16.00	−13.5%	17.65	18.95	15.25	1,360
Aug 2008	18.50	+21.6%	15.95	18.50	15.30	2,210
Jul 2008	15.22	+4.6%	15.00	15.22	14.40	4,535
Jun 2008	14.55	−23.4%	18.75	18.75	14.35	2,410
May 2008	19.00	−5.2%	20.00	20.00	16.85	5,051
Apr 2008	20.05	+45.8%	15.12	21.00	14.90	9,486
Mar 2008	13.75	−25.1%	17.50	17.85	13.15	7,261
Feb 2008	18.35	−7.6%	19.00	20.65	18.05	7,777
Jan 2008	19.85	−20.6%	26.25	27.90	18.95	45,540
Dec 2007	25.00	+24.4%	20.10	25.00	20.00	68,603
Nov 2007	20.10	+5.8%	18.75	21.40	17.05	11,941
Oct 2007	19.00	−9.3%	20.00	21.30	17.40	12,496
Sep 2007	20.95	+5.3%	20.80	22.70	19.00	23,269
Aug 2007	19.90	−2.2%	19.75	21.95	18.25	18,438
Jul 2007	20.35	−9.8%	25.95	25.95	19.00	35,707
Jun 2007	22.55	−0.7%	21.00	26.80	17.30	31,384
May 2007	22.70	−4.8%	24.00	24.55	20.20	10,337
Apr 2007	23.85	+11.4%	19.45	27.50	19.05	20,069
Mar 2007	21.40	−4.5%	20.20	23.95	17.75	14,283
Feb 2007	22.40	−13.3%	22.10	26.70	20.55	9,994
Jan 2007	25.85	–	22.50	29.45	20.25	33,371

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	203.50	204.45	201.05	202.95	202.87	590
29 Oct 2026	199.95	203.50	199.95	203.50	201.19	1,679
28 Oct 2026	195.10	200.00	195.05	200.00	195.12	151
27 Oct 2026	198.00	201.90	197.95	201.90	198.03	525
26 Oct 2026	187.10	200.00	187.10	193.80	–	38
23 Oct 2026	190.60	199.00	190.15	199.00	190.53	892
22 Oct 2026	190.00	201.50	190.00	201.00	194.59	489
21 Oct 2026	201.05	201.60	191.05	196.75	197.92	1,425
19 Oct 2026	200.00	204.00	195.55	204.00	197.77	1,233
16 Oct 2026	196.00	204.00	191.10	204.00	198.67	938
15 Oct 2026	195.00	204.00	190.25	195.45	195.65	1,303
14 Oct 2026	200.00	205.95	198.05	205.95	198.28	506
13 Oct 2026	200.00	206.40	199.10	199.25	202.84	257
12 Oct 2026	190.05	214.00	190.05	207.00	198.98	409
9 Oct 2026	203.00	207.75	203.00	207.35	207.60	781
8 Oct 2026	207.00	207.00	201.20	205.00	201.80	4,842
7 Oct 2026	198.05	207.90	198.00	205.90	203.66	3,642
6 Oct 2026	198.10	204.90	198.05	203.00	201.34	2,111
5 Oct 2026	196.00	203.75	196.00	203.75	197.14	850
30 Sep 2026	186.00	205.90	186.00	199.90	196.56	750
29 Sep 2026	202.05	202.05	202.00	202.00	–	99
28 Sep 2026	201.95	205.80	201.65	201.75	202.38	3,475

Prices in ₹ per share as traded, not adjusted.