Universus Photo Imagings Limited (BOM:542933)
India · Delayed Price · Currency is INR 478.95
+19.95 (4.35%)
At close: Aug 20, 2026
BOM:542933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 419.85 | 440.00 | 401.00 | 438.90 | 438.90 | 4.52% | 235 |
| Jul 16, 2026 | 410.00 | 419.90 | 390.00 | 419.90 | 419.90 | 3.68% | 202 |
| Jul 15, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 4.94% | 9 |
| Jul 14, 2026 | 362.00 | 385.95 | 362.00 | 385.95 | 385.95 | 3.76% | 69 |
| Jul 13, 2026 | 348.25 | 371.95 | 348.25 | 371.95 | 371.95 | 4.67% | 4 |
| Jul 8, 2026 | 350.00 | 372.00 | 350.00 | 355.35 | 355.35 | -2.63% | 51 |
| Jul 2, 2026 | 346.10 | 364.95 | 346.10 | 364.95 | 364.95 | 0.26% | 31 |
| Jul 1, 2026 | 351.55 | 364.00 | 351.55 | 364.00 | 364.00 | -1.62% | 20 |
| Jun 29, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.54% | 10 |
| Jun 25, 2026 | 365.00 | 372.00 | 365.00 | 372.00 | 372.00 | -0.24% | 80 |
| Jun 23, 2026 | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | -4.99% | 101 |
| Jun 22, 2026 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | -5.00% | 2 |
| Jun 18, 2026 | 413.15 | 413.15 | 413.15 | 413.15 | 413.15 | -4.99% | 50 |
| Jun 16, 2026 | 434.85 | 434.85 | 434.85 | 434.85 | 434.85 | -4.99% | 13 |
| May 27, 2026 | 457.70 | 457.70 | 457.70 | 457.70 | 457.70 | -1.99% | 1 |
| May 26, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | - | 5 |
| May 12, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | -1.95% | 50 |
| May 7, 2026 | 485.90 | 485.90 | 476.30 | 476.30 | 476.30 | -2.00% | 29 |
| May 6, 2026 | 481.15 | 486.00 | 481.15 | 486.00 | 486.00 | -0.94% | 6 |
| May 5, 2026 | 481.00 | 490.60 | 481.00 | 490.60 | 490.60 | 2.00% | 480 |
| May 4, 2026 | 481.10 | 481.10 | 475.00 | 481.00 | 481.00 | -0.02% | 13 |
| Apr 30, 2026 | 479.95 | 481.10 | 460.00 | 481.10 | 481.10 | 5.00% | 137 |
| Apr 29, 2026 | 473.25 | 473.25 | 428.60 | 458.20 | 458.20 | 1.62% | 758 |
| Apr 28, 2026 | 410.15 | 451.25 | 410.15 | 450.90 | 450.90 | 4.91% | 383 |
| Apr 27, 2026 | 402.15 | 429.95 | 402.15 | 429.80 | 429.80 | 4.68% | 58 |
| Apr 24, 2026 | 395.60 | 414.00 | 394.25 | 410.60 | 410.60 | -1.06% | 1,067 |
| Apr 23, 2026 | 430.60 | 430.60 | 408.50 | 415.00 | 415.00 | -3.49% | 416 |
| Apr 22, 2026 | 421.80 | 430.00 | 417.60 | 430.00 | 430.00 | 2.97% | 156 |