Universal Arts Limited (BOM:532378)
India · Delayed Price · Currency is INR 5.10
+0.68 (15.38%)
At close: Mar 10, 2026
Universal Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.26 | 5.00 | 4.26 | 4.42 | 4.42 | -11.60% | 300 |
| Mar 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 1 |
| Mar 5, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 11 |
| Mar 4, 2026 | 4.82 | 5.25 | 4.82 | 5.00 | 5.00 | 3.73% | 19,982 |
| Mar 2, 2026 | 4.80 | 4.94 | 4.80 | 4.82 | 4.82 | -13.77% | 3,063 |
| Feb 27, 2026 | 5.00 | 5.59 | 5.00 | 5.59 | 5.59 | -1.76% | 24,001 |
| Feb 26, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% | 50 |
| Feb 25, 2026 | 5.00 | 5.70 | 5.00 | 5.70 | 5.70 | 14.00% | 2,846 |
| Feb 24, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | - | 23,128 |
| Feb 23, 2026 | 4.66 | 5.00 | 4.66 | 5.00 | 5.00 | 2.67% | 416 |
| Feb 19, 2026 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | -6.35% | 2,325 |
| Feb 18, 2026 | 4.70 | 5.20 | 4.70 | 5.20 | 5.20 | - | 327 |
| Feb 17, 2026 | 5.01 | 5.45 | 4.31 | 5.20 | 5.20 | 3.79% | 5,682 |
| Feb 16, 2026 | 5.44 | 5.44 | 5.01 | 5.01 | 5.01 | -8.07% | 11,440 |
| Feb 13, 2026 | 5.47 | 5.47 | 4.53 | 5.45 | 5.45 | -0.55% | 571 |
| Feb 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 8.30% | 450 |
| Feb 11, 2026 | 5.06 | 5.06 | 4.80 | 5.06 | 5.06 | -3.62% | 3,578 |
| Feb 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3,012 |
| Feb 9, 2026 | 5.44 | 5.44 | 5.00 | 5.25 | 5.25 | -4.20% | 14,110 |
| Feb 6, 2026 | 5.49 | 5.49 | 5.39 | 5.48 | 5.48 | 12.99% | 466 |
| Feb 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1,900 |
| Feb 4, 2026 | 4.85 | 5.50 | 4.85 | 4.85 | 4.85 | - | 783 |
| Feb 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 786 |
| Feb 2, 2026 | 5.80 | 5.80 | 4.80 | 4.85 | 4.85 | - | 1,100 |
| Feb 1, 2026 | 4.55 | 4.90 | 4.55 | 4.85 | 4.85 | -1.02% | 2,402 |
| Jan 30, 2026 | 5.10 | 5.25 | 4.90 | 4.90 | 4.90 | -6.67% | 2,030 |
| Jan 29, 2026 | 5.23 | 5.25 | 5.00 | 5.25 | 5.25 | - | 36 |
| Jan 28, 2026 | 5.01 | 5.26 | 5.01 | 5.25 | 5.25 | -8.54% | 2,887 |
| Jan 27, 2026 | 5.80 | 5.80 | 5.00 | 5.74 | 5.74 | -2.38% | 218 |
| Jan 23, 2026 | 5.09 | 5.98 | 5.09 | 5.88 | 5.88 | 15.52% | 580 |
| Jan 22, 2026 | 5.10 | 5.10 | 4.82 | 5.09 | 5.09 | - | 555 |
| Jan 21, 2026 | 4.90 | 5.09 | 4.90 | 5.09 | 5.09 | 0.79% | 11,946 |
| Jan 20, 2026 | 4.90 | 5.05 | 4.89 | 5.05 | 5.05 | 3.06% | 20,421 |
| Jan 19, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,105 |
| Jan 16, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | - | 5,500 |
| Jan 14, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | -5.66% | 1,390 |
| Jan 13, 2026 | 4.72 | 5.30 | 4.70 | 5.30 | 5.30 | 12.29% | 33,015 |
| Jan 12, 2026 | 4.96 | 4.98 | 4.72 | 4.72 | 4.72 | -5.22% | 2,076 |
| Jan 9, 2026 | 4.70 | 5.00 | 4.70 | 4.98 | 4.98 | - | 7,601 |
| Jan 8, 2026 | 4.80 | 4.99 | 4.80 | 4.98 | 4.98 | -0.40% | 108,645 |
| Jan 7, 2026 | 4.56 | 5.88 | 4.56 | 5.00 | 5.00 | -0.99% | 39,132 |
| Jan 6, 2026 | 5.10 | 5.10 | 4.99 | 5.05 | 5.05 | 0.80% | 11,537 |
| Jan 5, 2026 | 4.98 | 5.39 | 4.98 | 5.01 | 5.01 | 0.60% | 3,101 |
| Jan 2, 2026 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | 4.84% | 10,017 |
| Jan 1, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | - | 2,701 |
| Dec 31, 2025 | 4.55 | 4.76 | 4.51 | 4.75 | 4.75 | 0.21% | 4,628 |
| Dec 30, 2025 | 4.51 | 4.79 | 4.50 | 4.74 | 4.74 | 5.10% | 3,477 |
| Dec 29, 2025 | 4.90 | 4.90 | 4.51 | 4.51 | 4.51 | -7.96% | 2,371 |
| Dec 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 113 |
| Dec 24, 2025 | 4.95 | 5.10 | 4.95 | 4.95 | 4.95 | -2.94% | 15,206 |