Rich Universe Network Limited (BOM:530271)
India · Delayed Price · Currency is INR 11.41
+0.47 (4.30%)
At close: May 7, 2026
Rich Universe Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |