Universus Photo Imagings Limited (BOM:542933)
India · Delayed Price · Currency is INR 482.30
-24.85 (-4.90%)
At close: Oct 7, 2026
BOM:542933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 481.80 | 484.20 | 481.80 | 482.30 | 482.30 | -4.90% | 128 |
| Oct 6, 2026 | 507.15 | 507.15 | 507.15 | 507.15 | 507.15 | -4.99% | 116 |
| Oct 5, 2026 | 537.00 | 537.00 | 512.90 | 533.80 | 533.80 | -1.12% | 141 |
| Sep 30, 2026 | 559.75 | 559.75 | 513.80 | 539.85 | 539.85 | -0.08% | 10 |
| Sep 29, 2026 | 556.95 | 556.95 | 540.30 | 540.30 | 540.30 | 1.56% | 6 |
| Sep 28, 2026 | 558.50 | 558.50 | 532.00 | 532.00 | 532.00 | -4.99% | 206 |
| Sep 25, 2026 | 548.05 | 561.00 | 535.30 | 559.95 | 559.95 | -0.62% | 18 |
| Sep 24, 2026 | 570.00 | 570.00 | 549.10 | 563.45 | 563.45 | -2.52% | 122 |
| Sep 23, 2026 | 586.00 | 591.00 | 578.00 | 578.00 | 578.00 | -4.93% | 26 |
| Sep 22, 2026 | 585.00 | 610.00 | 585.00 | 607.95 | 607.95 | 1.33% | 258 |
| Sep 21, 2026 | 616.00 | 616.00 | 595.00 | 600.00 | 600.00 | -2.91% | 194 |
| Sep 18, 2026 | 619.00 | 619.00 | 602.00 | 618.00 | 618.00 | -0.16% | 47 |
| Sep 17, 2026 | 624.75 | 624.75 | 601.25 | 619.00 | 619.00 | 4.03% | 45 |
| Sep 16, 2026 | 569.85 | 595.35 | 540.00 | 595.00 | 595.00 | 4.94% | 556 |
| Sep 15, 2026 | 530.00 | 567.00 | 530.00 | 567.00 | 567.00 | 5.00% | 307 |
| Sep 11, 2026 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | -1.24% | 144 |
| Sep 10, 2026 | 580.00 | 583.95 | 546.50 | 546.80 | 546.80 | -3.31% | 100 |
| Sep 9, 2026 | 550.00 | 567.00 | 521.05 | 565.50 | 565.50 | 3.96% | 529 |
| Sep 8, 2026 | 528.00 | 544.05 | 528.00 | 543.95 | 543.95 | 4.98% | 3,066 |
| Sep 7, 2026 | 500.00 | 518.15 | 500.00 | 518.15 | 518.15 | 4.99% | 1,659 |
| Sep 4, 2026 | 470.00 | 493.50 | 451.00 | 493.50 | 493.50 | 5.00% | 1,522 |
| Sep 3, 2026 | 470.00 | 470.40 | 460.00 | 470.00 | 470.00 | 4.91% | 951 |
| Sep 2, 2026 | 448.00 | 448.00 | 443.50 | 448.00 | 448.00 | -0.44% | 222 |
| Aug 31, 2026 | 456.05 | 456.05 | 450.00 | 450.00 | 450.00 | -1.47% | 11 |
| Aug 27, 2026 | 440.00 | 465.00 | 440.00 | 456.70 | 456.70 | 1.51% | 47 |
| Aug 26, 2026 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | -0.03% | 11 |
| Aug 25, 2026 | 445.00 | 460.00 | 445.00 | 450.05 | 450.05 | -2.16% | 106 |
| Aug 24, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -3.96% | 45 |
| Aug 20, 2026 | 438.00 | 478.95 | 438.00 | 478.95 | 478.95 | 4.35% | 5 |
| Aug 19, 2026 | 455.50 | 459.00 | 455.50 | 459.00 | 459.00 | 0.77% | 11 |
| Aug 18, 2026 | 455.15 | 461.00 | 455.15 | 455.50 | 455.50 | -4.71% | 22 |
| Aug 17, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - | 10 |
| Aug 14, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1.72% | 1 |
| Aug 12, 2026 | 445.15 | 469.90 | 444.70 | 469.90 | 469.90 | 0.41% | 154 |
| Aug 11, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 2.85% | 1 |
| Aug 10, 2026 | 480.00 | 480.00 | 455.05 | 455.05 | 455.05 | -3.61% | 55 |
| Aug 7, 2026 | 466.05 | 472.10 | 466.05 | 472.10 | 472.10 | 1.93% | 128 |
| Aug 6, 2026 | 463.15 | 463.15 | 463.15 | 463.15 | 463.15 | -4.98% | 56 |
| Aug 5, 2026 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | 0.49% | 3 |
| Aug 3, 2026 | 458.45 | 485.00 | 456.00 | 485.00 | 485.00 | 1.07% | 263 |
| Jul 31, 2026 | 460.00 | 479.85 | 460.00 | 479.85 | 479.85 | - | 158 |
| Jul 30, 2026 | 479.85 | 479.85 | 479.85 | 479.85 | 479.85 | -0.15% | 2 |
| Jul 29, 2026 | 490.95 | 490.95 | 468.35 | 480.55 | 480.55 | -2.53% | 35 |
| Jul 28, 2026 | 480.00 | 493.00 | 462.00 | 493.00 | 493.00 | 1.64% | 23 |
| Jul 27, 2026 | 480.55 | 489.00 | 480.55 | 485.05 | 485.05 | 0.94% | 51 |
| Jul 24, 2026 | 480.00 | 480.55 | 480.00 | 480.55 | 480.55 | - | 98 |
| Jul 23, 2026 | 474.00 | 480.55 | 462.00 | 480.55 | 480.55 | 4.99% | 454 |
| Jul 22, 2026 | 440.00 | 457.70 | 440.00 | 457.70 | 457.70 | 4.99% | 22 |
| Jul 21, 2026 | 450.00 | 450.00 | 431.65 | 435.95 | 435.95 | -3.12% | 591 |
| Jul 20, 2026 | 417.15 | 450.00 | 417.00 | 450.00 | 450.00 | 2.53% | 105 |