Rich Universe Network Limited (BOM:530271)
India · Delayed Price · Currency is INR 11.70
+0.55 (4.93%)
At close: May 27, 2026
Rich Universe Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 12.00 | 12.00 | 11.92 | 11.92 | 11.92 | -4.94% | 235 |
| May 13, 2026 | 13.00 | 13.00 | 12.54 | 12.54 | 12.54 | -4.93% | 5,672 |
| May 12, 2026 | 13.19 | 13.19 | 13.18 | 13.19 | 13.19 | 4.93% | 32,514 |
| May 11, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 4.92% | 6,780 |
| May 8, 2026 | 11.98 | 11.98 | 11.97 | 11.98 | 11.98 | 5.00% | 172,184 |
| May 7, 2026 | 10.94 | 11.48 | 10.94 | 11.41 | 11.41 | 4.30% | 3,283 |
| May 6, 2026 | 10.99 | 10.99 | 10.94 | 10.94 | 10.94 | 4.49% | 855 |
| May 5, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 4.91% | 9,948 |
| May 4, 2026 | 9.96 | 9.98 | 9.74 | 9.98 | 9.98 | 4.94% | 4,126 |
| Apr 30, 2026 | 9.51 | 9.51 | 9.50 | 9.51 | 9.51 | 4.97% | 5,641 |
| Apr 29, 2026 | 8.99 | 9.06 | 8.99 | 9.06 | 9.06 | 4.98% | 8,273 |
| Apr 28, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 4.99% | 628 |
| Apr 27, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.98% | 105 |
| Apr 24, 2026 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | 4.82% | 635 |
| Apr 23, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 4.92% | 5 |
| Apr 22, 2026 | 7.14 | 7.14 | 7.12 | 7.12 | 7.12 | 4.71% | 505 |
| Apr 21, 2026 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 4.94% | 2,905 |
| Apr 20, 2026 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | 4.85% | 14 |
| Apr 17, 2026 | 6.47 | 6.47 | 6.18 | 6.18 | 6.18 | 0.16% | 11 |
| Apr 16, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -4.93% | 478 |
| Apr 15, 2026 | 6.77 | 6.77 | 6.49 | 6.49 | 6.49 | 0.62% | 11 |
| Apr 13, 2026 | 7.10 | 7.10 | 6.45 | 6.45 | 6.45 | -4.87% | 117 |
| Apr 8, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 4.95% | 10 |
| Apr 6, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.87% | 10 |
| Apr 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% | 2 |
| Apr 1, 2026 | 6.42 | 6.42 | 6.12 | 6.12 | 6.12 | - | 21 |
| Mar 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4.97% | 21 |
| 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 |