Universus Photo Imagings Limited (BOM:542933)
India · Delayed Price · Currency is INR 417.60
+19.85 (4.99%)
At close: Apr 21, 2026
BOM:542933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 421.80 | 430.00 | 417.60 | 430.00 | 430.00 | 2.97% | 156 |
| Apr 21, 2026 | 395.00 | 417.60 | 391.00 | 417.60 | 417.60 | 4.99% | 861 |
| Apr 20, 2026 | 392.95 | 397.75 | 376.65 | 397.75 | 397.75 | 0.33% | 128 |
| Apr 17, 2026 | 380.35 | 402.90 | 380.35 | 396.45 | 396.45 | -0.97% | 123 |
| Apr 16, 2026 | 400.35 | 400.35 | 400.35 | 400.35 | 400.35 | -5.00% | 51 |
| Apr 15, 2026 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | -4.99% | 18 |
| Apr 13, 2026 | 443.55 | 443.55 | 443.55 | 443.55 | 443.55 | -4.99% | 61 |
| Mar 27, 2026 | 466.85 | 466.85 | 466.85 | 466.85 | 466.85 | -1.99% | 10 |
| Mar 19, 2026 | 476.35 | 476.35 | 476.35 | 476.35 | 476.35 | -2.00% | 5 |
| Mar 18, 2026 | 486.05 | 486.05 | 486.05 | 486.05 | 486.05 | -2.00% | 4 |
| Mar 16, 2026 | 495.95 | 495.95 | 495.95 | 495.95 | 495.95 | -0.81% | 1 |
| Mar 13, 2026 | 504.25 | 504.25 | 497.00 | 500.00 | 500.00 | -1.09% | 626 |
| Mar 12, 2026 | 518.50 | 518.50 | 505.50 | 505.50 | 505.50 | -0.68% | 278 |
| Mar 11, 2026 | 508.95 | 508.95 | 490.05 | 508.95 | 508.95 | 1.99% | 1,512 |
| Mar 10, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 1.99% | 187 |
| Mar 9, 2026 | 489.25 | 489.25 | 489.25 | 489.25 | 489.25 | 1.99% | 386 |
| Mar 6, 2026 | 462.65 | 479.70 | 462.65 | 479.70 | 479.70 | 2.00% | 2,567 |
| Mar 5, 2026 | 470.30 | 470.30 | 470.30 | 470.30 | 470.30 | 2.00% | 630 |
| Mar 4, 2026 | 459.00 | 461.10 | 459.00 | 461.10 | 461.10 | 1.99% | 905 |
| Mar 2, 2026 | 429.90 | 452.10 | 427.80 | 452.10 | 452.10 | 4.99% | 1,124 |
| Feb 27, 2026 | 410.75 | 437.00 | 410.75 | 430.60 | 430.60 | 3.11% | 943 |
| Feb 26, 2026 | 414.90 | 417.60 | 389.00 | 417.60 | 417.60 | 4.99% | 1,836 |
| Feb 25, 2026 | 361.00 | 398.90 | 361.00 | 397.75 | 397.75 | 4.68% | 3,634 |
| Feb 24, 2026 | 369.00 | 383.00 | 369.00 | 379.95 | 379.95 | 0.45% | 631 |
| Feb 23, 2026 | 371.90 | 382.00 | 357.00 | 378.25 | 378.25 | 1.71% | 1,849 |
| Feb 20, 2026 | 362.20 | 383.00 | 344.20 | 371.90 | 371.90 | 0.60% | 7,091 |
| Feb 19, 2026 | 351.35 | 374.50 | 329.20 | 369.70 | 369.70 | 8.53% | 6,679 |
| Feb 18, 2026 | 285.00 | 340.65 | 285.00 | 340.65 | 340.65 | 19.99% | 18,364 |
| Feb 17, 2026 | 265.60 | 284.00 | 265.60 | 283.90 | 283.90 | 6.67% | 2,015 |
| Feb 16, 2026 | 278.85 | 278.90 | 255.35 | 266.15 | 266.15 | 5.62% | 3,995 |
| Feb 13, 2026 | 210.00 | 252.00 | 210.00 | 252.00 | 252.00 | 20.00% | 1,253 |
| Feb 12, 2026 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | -2.51% | 909 |
| Feb 11, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 2.62% | 2 |
| Feb 10, 2026 | 210.00 | 210.40 | 207.00 | 209.90 | 209.90 | -0.05% | 145 |
| Feb 9, 2026 | 203.95 | 210.00 | 203.95 | 210.00 | 210.00 | 2.44% | 117 |
| Feb 6, 2026 | 199.00 | 205.00 | 199.00 | 205.00 | 205.00 | 4.49% | 95 |
| Feb 5, 2026 | 190.65 | 196.20 | 190.65 | 196.20 | 196.20 | -0.15% | 4 |
| Feb 4, 2026 | 185.00 | 196.50 | 185.00 | 196.50 | 196.50 | 2.50% | 15 |
| Feb 3, 2026 | 188.10 | 195.00 | 188.00 | 191.70 | 191.70 | -1.69% | 957 |
| Feb 2, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.02% | 1 |
| Feb 1, 2026 | 192.00 | 197.00 | 190.00 | 197.00 | 197.00 | -0.96% | 603 |
| Jan 30, 2026 | 198.25 | 198.90 | 190.00 | 198.90 | 198.90 | 3.86% | 178 |
| Jan 29, 2026 | 195.00 | 195.00 | 190.00 | 191.50 | 191.50 | -1.79% | 151 |
| Jan 28, 2026 | 190.20 | 195.00 | 187.80 | 195.00 | 195.00 | -3.94% | 69 |
| Jan 27, 2026 | 187.50 | 209.00 | 176.40 | 203.00 | 203.00 | 0.17% | 1,775 |
| Jan 23, 2026 | 193.00 | 202.65 | 192.90 | 202.65 | 202.65 | 5.05% | 54 |
| Jan 21, 2026 | 187.05 | 195.00 | 183.00 | 192.90 | 192.90 | 3.24% | 1,204 |
| Jan 20, 2026 | 192.60 | 192.60 | 186.85 | 186.85 | 186.85 | -10.23% | 303 |
| Jan 19, 2026 | 200.00 | 208.25 | 194.00 | 208.15 | 208.15 | 3.43% | 1,155 |
| Jan 16, 2026 | 207.50 | 207.50 | 195.00 | 201.25 | 201.25 | -1.49% | 379 |