Rich Universe Network Limited (BOM:530271)
India · Delayed Price · Currency is INR 10.22
-0.28 (-2.67%)
At close: Aug 21, 2026
Rich Universe Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.00 | 10.44 | 9.98 | 10.22 | 10.22 | -2.67% | 1,078 |
| Aug 20, 2026 | 10.69 | 10.69 | 10.50 | 10.50 | 10.50 | 2.64% | 377 |
| Aug 19, 2026 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 3.86% | 7 |
| Aug 18, 2026 | 9.84 | 10.35 | 9.39 | 9.85 | 9.85 | -0.30% | 547 |
| Aug 17, 2026 | 10.39 | 10.39 | 9.88 | 9.88 | 9.88 | -5.00% | 215 |
| Aug 14, 2026 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | 4.63% | 70 |
| Aug 13, 2026 | 10.80 | 10.80 | 9.85 | 9.94 | 9.94 | -3.87% | 1,155 |
| Aug 12, 2026 | 10.40 | 10.40 | 9.65 | 10.34 | 10.34 | 4.23% | 683 |
| Aug 11, 2026 | 9.90 | 9.95 | 9.90 | 9.92 | 9.92 | 4.64% | 346 |
| Aug 10, 2026 | 10.46 | 10.46 | 9.48 | 9.48 | 9.48 | -4.91% | 1,265 |
| Aug 7, 2026 | 9.50 | 9.97 | 9.50 | 9.97 | 9.97 | 4.95% | 23,036 |
| Aug 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 54 |
| Aug 5, 2026 | 9.83 | 9.83 | 9.38 | 9.50 | 9.50 | 1.39% | 523 |
| Aug 4, 2026 | 9.37 | 9.37 | 8.49 | 9.37 | 9.37 | 4.93% | 27,778 |
| Aug 3, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 4.94% | 1 |
| 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 |