Universal Arts Limited (BOM:532378)
India · Delayed Price · Currency is INR 5.20
-0.01 (-0.19%)
At close: Apr 22, 2026
Universal Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.19% | 9,457 |
| Apr 21, 2026 | 5.21 | 5.90 | 5.21 | 5.21 | 5.21 | 0.19% | 1,117 |
| Apr 20, 2026 | 6.40 | 6.40 | 5.20 | 5.20 | 5.20 | -5.45% | 4,848 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 755 |
| Apr 16, 2026 | 5.98 | 5.98 | 5.50 | 5.50 | 5.50 | 6.80% | 1,599 |
| Apr 15, 2026 | 5.16 | 5.83 | 5.15 | 5.15 | 5.15 | - | 9,140 |
| Apr 13, 2026 | 5.15 | 6.15 | 5.15 | 5.15 | 5.15 | - | 359 |
| Apr 10, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 592 |
| Apr 9, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | -0.75% | 652 |
| Apr 8, 2026 | 5.25 | 5.35 | 5.25 | 5.34 | 5.34 | 6.80% | 870 |
| Apr 7, 2026 | 5.00 | 5.65 | 5.00 | 5.00 | 5.00 | - | 1,323 |
| Apr 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,688 |
| Apr 2, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 2.04% | 5,135 |
| Apr 1, 2026 | 5.70 | 5.70 | 4.81 | 4.90 | 4.90 | 2.08% | 12,876 |
| Mar 30, 2026 | 5.45 | 5.45 | 3.93 | 4.80 | 4.80 | 5.49% | 23,130 |
| Mar 27, 2026 | 4.85 | 4.85 | 4.55 | 4.55 | 4.55 | -17.12% | 103 |
| Mar 25, 2026 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | 14.38% | 102 |
| Mar 24, 2026 | 5.25 | 5.25 | 4.80 | 4.80 | 4.80 | -1.03% | 2,133 |
| Mar 23, 2026 | 4.85 | 4.90 | 4.85 | 4.85 | 4.85 | - | 45,872 |
| Mar 20, 2026 | 5.30 | 5.30 | 4.85 | 4.85 | 4.85 | - | 946 |
| Mar 19, 2026 | 5.19 | 5.19 | 4.85 | 4.85 | 4.85 | -6.55% | 5,299 |
| Mar 18, 2026 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | 11.61% | 12 |
| Mar 17, 2026 | 4.56 | 4.97 | 4.51 | 4.65 | 4.65 | 3.10% | 17,409 |
| Mar 16, 2026 | 5.20 | 5.20 | 4.51 | 4.51 | 4.51 | -13.27% | 3,700 |
| Mar 13, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 94 |
| Mar 12, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 4,740 |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 10,001 |
| Mar 10, 2026 | 4.50 | 5.20 | 4.50 | 5.10 | 5.10 | 15.38% | 1,069 |
| 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 |