Universal Arts Limited (BOM:532378)
India · Delayed Price · Currency is INR 5.10
-0.29 (-5.38%)
At close: Oct 6, 2026
Universal Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.63 | 5.09 | 4.63 | 5.09 | 5.09 | -0.20% | 254 |
| Oct 6, 2026 | 4.51 | 5.34 | 4.51 | 5.10 | 5.10 | -5.38% | 4,615 |
| Oct 5, 2026 | 4.65 | 5.39 | 4.65 | 5.39 | 5.39 | -0.19% | 41 |
| Oct 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 22 |
| Sep 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | 1 |
| Sep 29, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% | 211 |
| Sep 28, 2026 | 5.96 | 5.96 | 5.45 | 5.45 | 5.45 | 9.22% | 104 |
| Sep 25, 2026 | 5.25 | 5.25 | 4.72 | 4.99 | 4.99 | -5.85% | 1,233 |
| Sep 24, 2026 | 4.45 | 5.30 | 4.45 | 5.30 | 5.30 | -0.56% | 960 |
| Sep 23, 2026 | 5.01 | 5.33 | 5.00 | 5.33 | 5.33 | -3.09% | 1,032 |
| Sep 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 239 |
| Sep 21, 2026 | 4.53 | 5.75 | 4.53 | 5.50 | 5.50 | 10.00% | 180 |
| Sep 18, 2026 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -9.91% | 3,601 |
| Sep 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 19.35% | 3,429 |
| Sep 16, 2026 | 4.51 | 5.10 | 4.51 | 4.65 | 4.65 | -8.82% | 10,128 |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 188 |
| Sep 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.80% | 145 |
| Sep 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -11.80% | 200 |
| Sep 9, 2026 | 5.01 | 5.79 | 5.01 | 5.68 | 5.68 | 3.27% | 226 |
| Sep 8, 2026 | 5.20 | 5.59 | 5.20 | 5.50 | 5.50 | 7.42% | 1,553 |
| Sep 7, 2026 | 5.80 | 5.80 | 5.12 | 5.12 | 5.12 | -9.54% | 137 |
| Sep 4, 2026 | 5.70 | 5.70 | 5.10 | 5.66 | 5.66 | -0.70% | 2,031 |
| Sep 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,000 |
| Sep 2, 2026 | 4.68 | 5.89 | 4.68 | 5.70 | 5.70 | 13.10% | 127 |
| Sep 1, 2026 | 4.58 | 5.04 | 4.58 | 5.04 | 5.04 | -10.00% | 1,097 |
| Aug 31, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -3.45% | 13 |
| Aug 28, 2026 | 5.20 | 6.15 | 5.20 | 5.80 | 5.80 | 11.54% | 14,235 |
| Aug 27, 2026 | 5.39 | 5.39 | 5.20 | 5.20 | 5.20 | -5.28% | 1,013 |
| Aug 26, 2026 | 5.20 | 5.49 | 5.20 | 5.49 | 5.49 | 5.17% | 501 |
| Aug 25, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | -3.33% | 4,120 |
| Aug 24, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 1,550 |
| Aug 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 208 |
| Aug 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 9,225 |
| Aug 19, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 376 |
| Aug 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,823 |
| Aug 17, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.59% | 6,760 |
| Aug 14, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 3 |
| Aug 13, 2026 | 5.00 | 5.38 | 5.00 | 5.29 | 5.29 | 5.80% | 221 |
| Aug 12, 2026 | 4.41 | 5.37 | 4.41 | 5.00 | 5.00 | -7.41% | 2,028 |
| Aug 10, 2026 | 4.53 | 5.40 | 4.53 | 5.40 | 5.40 | -0.55% | 214 |
| Aug 7, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 8.60% | 50 |
| Aug 6, 2026 | 4.31 | 5.00 | 4.31 | 5.00 | 5.00 | - | 6,104 |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Aug 4, 2026 | 4.51 | 5.00 | 4.51 | 5.00 | 5.00 | -6.37% | 1,078 |
| Aug 3, 2026 | 4.51 | 5.34 | 4.51 | 5.34 | 5.34 | -0.19% | 102 |
| 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 |