Universal Arts Limited (BOM:532378)
India · Delayed Price · Currency is INR 5.35
+0.25 (4.90%)
At close: Jul 31, 2026
Universal Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.49 | 5.49 | 5.35 | 5.35 | 5.35 | 4.90% | 2 |
| Jul 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -6.93% | 6,000 |
| Jul 29, 2026 | 4.09 | 5.97 | 4.09 | 5.48 | 5.48 | 7.45% | 1,255 |
| Jul 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,012 |
| Jul 27, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 32,224 |
| Jul 24, 2026 | 4.50 | 5.10 | 3.55 | 5.10 | 5.10 | 20.00% | 5,764 |
| Jul 22, 2026 | 5.00 | 5.00 | 4.25 | 4.25 | 4.25 | -15.00% | 603 |
| Jul 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2 |
| Jul 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 50 |
| Jul 16, 2026 | 4.52 | 5.00 | 4.52 | 5.00 | 5.00 | - | 1,530 |
| Jul 15, 2026 | 4.56 | 5.00 | 4.56 | 5.00 | 5.00 | -12.28% | 9,003 |
| Jul 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 3 |
| Jul 13, 2026 | 5.00 | 5.80 | 5.00 | 5.80 | 5.80 | 16.00% | 2,453 |
| Jul 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,014 |
| Jul 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 234 |
| Jul 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,655 |
| Jul 7, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 6.03% | 1,379 |
| Jul 6, 2026 | 4.75 | 5.50 | 4.75 | 4.81 | 4.81 | -5.69% | 620 |
| Jul 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 4,181 |
| Jul 2, 2026 | 5.10 | 5.70 | 5.10 | 5.10 | 5.10 | - | 2,160 |
| Jul 1, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | -3.77% | 5,887 |
| Jun 30, 2026 | 4.60 | 5.60 | 4.60 | 5.30 | 5.30 | -7.67% | 19,703 |
| Jun 29, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 14.34% | 228 |
| Jun 25, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -7.89% | 400 |
| Jun 24, 2026 | 5.66 | 5.66 | 5.45 | 5.45 | 5.45 | -4.39% | 208 |
| Jun 23, 2026 | 5.10 | 5.70 | 5.10 | 5.70 | 5.70 | 13.77% | 883 |
| Jun 22, 2026 | 5.90 | 5.90 | 5.01 | 5.01 | 5.01 | -6.36% | 20 |
| Jun 19, 2026 | 5.21 | 5.35 | 4.81 | 5.35 | 5.35 | - | 9,052 |
| Jun 18, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 5,025 |
| Jun 17, 2026 | 5.21 | 5.25 | 5.07 | 5.25 | 5.25 | 4.79% | 4,892 |
| Jun 16, 2026 | 4.98 | 5.90 | 4.98 | 5.01 | 5.01 | 0.20% | 966 |
| Jun 15, 2026 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -5.66% | 208 |
| Jun 12, 2026 | 5.94 | 5.94 | 5.00 | 5.30 | 5.30 | 6.00% | 1,034 |
| Jun 11, 2026 | 5.89 | 5.89 | 5.00 | 5.00 | 5.00 | - | 3,858 |
| Jun 10, 2026 | 6.00 | 6.00 | 4.80 | 5.00 | 5.00 | -12.13% | 2,564 |
| Jun 9, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 15 |
| Jun 8, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 3 |
| Jun 5, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | -1.90% | 40 |
| Jun 4, 2026 | 4.75 | 5.80 | 4.75 | 5.80 | 5.80 | -1.53% | 2,244 |
| Jun 3, 2026 | 5.90 | 5.90 | 5.26 | 5.89 | 5.89 | -1.67% | 1,366 |
| Jun 2, 2026 | 6.26 | 6.26 | 4.25 | 5.99 | 5.99 | 14.10% | 22,371 |
| Jun 1, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | - | 101 |
| May 29, 2026 | 4.85 | 5.49 | 4.81 | 5.25 | 5.25 | 9.15% | 4,895 |
| May 27, 2026 | 4.80 | 5.00 | 4.80 | 4.81 | 4.81 | 1.26% | 6,441 |
| May 26, 2026 | 4.26 | 5.15 | 4.26 | 4.75 | 4.75 | -8.65% | 3,999 |
| May 25, 2026 | 5.65 | 5.65 | 5.20 | 5.20 | 5.20 | -8.77% | 10,009 |
| May 22, 2026 | 5.98 | 5.98 | 5.70 | 5.70 | 5.70 | 7.55% | 1,105 |
| May 21, 2026 | 5.30 | 5.55 | 5.30 | 5.30 | 5.30 | -6.19% | 6,409 |
| May 20, 2026 | 5.67 | 5.67 | 5.30 | 5.65 | 5.65 | -0.53% | 1,090 |
| May 19, 2026 | 5.20 | 5.69 | 5.20 | 5.68 | 5.68 | 7.17% | 5 |