Universal Arts Limited (BOM:532378)
India · Delayed Price · Currency is INR 5.01
-0.34 (-6.36%)
At close: Jun 22, 2026
Universal Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -6.85% | 31,445 |
| May 15, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 50 |
| May 14, 2026 | 5.74 | 5.74 | 5.69 | 5.69 | 5.69 | -3.40% | 76 |
| May 13, 2026 | 5.30 | 5.89 | 5.30 | 5.89 | 5.89 | 11.13% | 521 |
| May 12, 2026 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 8,110 |
| May 11, 2026 | 5.51 | 5.51 | 5.20 | 5.50 | 5.50 | -0.18% | 519 |
| May 8, 2026 | 5.30 | 5.51 | 5.30 | 5.51 | 5.51 | 3.96% | 7,010 |
| May 7, 2026 | 5.30 | 5.53 | 5.30 | 5.30 | 5.30 | 1.92% | 234 |
| May 6, 2026 | 6.20 | 6.20 | 5.20 | 5.20 | 5.20 | - | 1,471 |
| May 5, 2026 | 5.20 | 5.41 | 5.20 | 5.20 | 5.20 | - | 2,425 |
| May 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 105 |
| Apr 30, 2026 | 5.20 | 5.41 | 5.20 | 5.20 | 5.20 | - | 4,685 |
| Apr 29, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -3.70% | 1,034 |
| Apr 28, 2026 | 5.45 | 5.45 | 5.22 | 5.40 | 5.40 | 8.00% | 455 |
| Apr 27, 2026 | 5.00 | 5.45 | 5.00 | 5.00 | 5.00 | -1.96% | 1,909 |
| Apr 24, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -1.92% | 940 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 411 |
| 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 |