Rich Universe Network Limited (BOM:530271)
India · Delayed Price · Currency is INR 5.83
-0.29 (-4.74%)
At close: Mar 25, 2026
Rich Universe Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.42 | 6.42 | 5.83 | 5.83 | 5.83 | -4.74% | 36,001 |
| Mar 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4.97% | 210 |
| Mar 23, 2026 | 6.11 | 6.11 | 5.83 | 5.83 | 5.83 | 0.17% | 36,101 |
| Mar 20, 2026 | 5.57 | 5.82 | 5.57 | 5.82 | 5.82 | 4.86% | 511 |
| Mar 18, 2026 | 6.09 | 6.09 | 5.55 | 5.55 | 5.55 | -4.31% | 13 |
| Mar 17, 2026 | 6.19 | 6.19 | 5.80 | 5.80 | 5.80 | -1.69% | 102 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 1 |
| Mar 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.09% | 1 |
| Mar 11, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.79% | 2 |
| Mar 10, 2026 | 7.30 | 7.30 | 6.68 | 6.68 | 6.68 | -4.84% | 20 |
| Mar 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% | 1 |
| Mar 6, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -4.88% | 11 |
| Mar 5, 2026 | 7.72 | 7.72 | 7.37 | 7.37 | 7.37 | 0.14% | 11 |
| Mar 2, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -4.91% | 1 |
| Feb 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 2 |
| Feb 25, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.88% | 29 |
| Feb 24, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.90% | 1 |
| Feb 23, 2026 | 7.76 | 8.14 | 7.76 | 7.76 | 7.76 | - | 88 |
| Feb 20, 2026 | 7.67 | 7.76 | 7.67 | 7.76 | 7.76 | -3.84% | 500 |
| Feb 19, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.12% | 10 |
| Feb 18, 2026 | 8.89 | 8.89 | 8.06 | 8.06 | 8.06 | -4.95% | 1,661 |
| Feb 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 4.82% | 352 |
| Feb 16, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -4.82% | 33 |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.12% | 1 |
| Feb 12, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 4.93% | 1,120 |
| Feb 11, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 4.92% | 20 |
| Feb 10, 2026 | 8.52 | 8.52 | 7.73 | 7.73 | 7.73 | -4.80% | 60 |
| Feb 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 4.91% | 799 |
| Feb 6, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.88% | 10 |
| Feb 5, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.90% | 12 |
| Feb 4, 2026 | 8.15 | 8.15 | 7.76 | 7.76 | 7.76 | -4.79% | 17 |
| Feb 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.89% | 16 |
| Feb 2, 2026 | 8.55 | 8.55 | 7.77 | 7.77 | 7.77 | -4.90% | 16 |
| Feb 1, 2026 | 8.18 | 8.18 | 8.17 | 8.17 | 8.17 | -5.00% | 1,990 |
| Jan 30, 2026 | 8.57 | 8.60 | 8.57 | 8.60 | 8.60 | -0.12% | 89 |
| Jan 29, 2026 | 8.61 | 8.91 | 8.61 | 8.61 | 8.61 | -4.97% | 10,989 |
| Jan 28, 2026 | 10.00 | 10.00 | 9.06 | 9.06 | 9.06 | -4.93% | 5,021 |
| Jan 27, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 4.96% | 10 |
| Jan 23, 2026 | 9.55 | 10.02 | 9.08 | 9.08 | 9.08 | -4.92% | 2,504 |
| Jan 22, 2026 | 8.70 | 9.55 | 8.70 | 9.55 | 9.55 | 4.95% | 5,157 |
| Jan 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.91% | 5 |
| Jan 20, 2026 | 9.12 | 9.57 | 9.12 | 9.57 | 9.57 | -0.31% | 12 |
| Jan 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 200 |
| Jan 16, 2026 | 9.29 | 9.60 | 9.29 | 9.60 | 9.60 | 3.34% | 723 |
| Jan 14, 2026 | 9.71 | 9.71 | 9.29 | 9.29 | 9.29 | 0.43% | 14 |
| Jan 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.99% | 3 |
| Jan 12, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 2 |
| Jan 9, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 1 |
| Jan 8, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 8 |
| Jan 7, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 4.63% | 1 |