Rich Universe Network Limited (BOM:530271)
India · Delayed Price · Currency is INR 8.51
-0.44 (-4.92%)
At close: Jul 31, 2026
Rich Universe Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.95 | 8.96 | 8.51 | 8.51 | 8.51 | -4.92% | 10,803 |
| Jul 30, 2026 | 8.97 | 9.88 | 8.95 | 8.95 | 8.95 | -4.89% | 351 |
| Jul 29, 2026 | 9.51 | 9.51 | 9.41 | 9.41 | 9.41 | -0.95% | 697 |
| Jul 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 10,859 |
| Jul 27, 2026 | 9.97 | 9.97 | 9.03 | 9.05 | 9.05 | -4.74% | 1,467 |
| Jul 24, 2026 | 9.67 | 9.67 | 9.50 | 9.50 | 9.50 | -1.66% | 309 |
| Jul 23, 2026 | 10.16 | 10.65 | 9.66 | 9.66 | 9.66 | -4.92% | 574 |
| Jul 21, 2026 | 11.22 | 11.22 | 10.16 | 10.16 | 10.16 | -4.96% | 3,028 |
| Jul 20, 2026 | 11.25 | 11.25 | 10.69 | 10.69 | 10.69 | -4.98% | 1,291 |
| Jul 17, 2026 | 11.69 | 11.69 | 10.59 | 11.25 | 11.25 | 0.99% | 574 |
| Jul 16, 2026 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 4.90% | 13,102 |
| Jul 15, 2026 | 10.62 | 10.62 | 10.60 | 10.62 | 10.62 | 4.42% | 401 |
| Jul 14, 2026 | 9.99 | 10.17 | 9.99 | 10.17 | 10.17 | 4.95% | 595 |
| Jul 13, 2026 | 10.45 | 10.45 | 9.69 | 9.69 | 9.69 | -5.00% | 1,480 |
| Jul 10, 2026 | 9.93 | 10.20 | 9.93 | 10.20 | 10.20 | 2.72% | 902 |
| Jul 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -4.98% | 25 |
| Jul 8, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 240 |
| Jul 7, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -5.00% | 13 |
| Jul 2, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -4.35% | 405 |
| Jul 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 1 |
| Jun 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.30% | 107 |
| Jun 29, 2026 | 12.00 | 12.00 | 10.93 | 10.93 | 10.93 | -4.96% | 103 |
| Jun 25, 2026 | 11.02 | 11.50 | 11.02 | 11.50 | 11.50 | 4.36% | 2 |
| Jun 24, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -5.00% | 2 |
| Jun 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2 |
| Jun 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2 |
| Jun 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.32% | 801 |
| Jun 18, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -4.96% | 515 |
| Jun 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.96% | 903 |
| Jun 15, 2026 | 13.00 | 13.00 | 12.31 | 12.31 | 12.31 | -4.94% | 2,006 |
| Jun 12, 2026 | 12.95 | 12.95 | 11.81 | 12.95 | 12.95 | 4.94% | 127 |
| Jun 11, 2026 | 12.34 | 12.34 | 11.20 | 12.34 | 12.34 | 4.93% | 145 |
| Jun 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 5.00% | 8 |
| Jun 9, 2026 | 12.18 | 12.18 | 11.20 | 11.20 | 11.20 | -3.45% | 1,002 |
| Jun 8, 2026 | 11.62 | 11.62 | 11.60 | 11.60 | 11.60 | 4.79% | 101 |
| Jun 5, 2026 | 11.07 | 11.31 | 11.07 | 11.07 | 11.07 | -4.98% | 1,379 |
| Jun 4, 2026 | 11.65 | 11.65 | 10.93 | 11.65 | 11.65 | 1.30% | 130 |
| Jun 3, 2026 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | 3.60% | 1,017 |
| Jun 2, 2026 | 12.26 | 12.26 | 11.10 | 11.10 | 11.10 | -4.97% | 399 |
| Jun 1, 2026 | 12.89 | 12.89 | 11.68 | 11.68 | 11.68 | -4.89% | 31 |
| May 29, 2026 | 11.70 | 12.28 | 11.14 | 12.28 | 12.28 | 4.96% | 605 |
| May 27, 2026 | 10.60 | 11.70 | 10.60 | 11.70 | 11.70 | 4.93% | 7,614 |
| May 26, 2026 | 11.15 | 11.15 | 10.60 | 11.15 | 11.15 | - | 2,773 |
| May 25, 2026 | 12.30 | 12.30 | 11.15 | 11.15 | 11.15 | -4.94% | 1,048 |
| May 22, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 4.92% | 4,264 |
| May 21, 2026 | 11.10 | 11.18 | 11.05 | 11.18 | 11.18 | 4.98% | 2,804 |
| May 20, 2026 | 10.72 | 10.72 | 10.65 | 10.65 | 10.65 | 4.00% | 515 |
| May 19, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.92% | 2,008 |
| May 18, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -4.94% | 506 |
| May 15, 2026 | 11.92 | 11.92 | 11.33 | 11.33 | 11.33 | -4.95% | 175 |